iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250117C00020000 | 2024-02-13 12:05PM EDT | 20.00 | 18.50 | 19.70 | 22.30 | 0.00 | - | 3 | 37 | 0.00% |
| IAU250117C00022000 | 2024-02-20 11:28AM EDT | 22.00 | 17.30 | 18.10 | 22.40 | 0.00 | - | 1 | 7 | 63.72% |
| IAU250117C00023000 | 2023-12-07 2:33PM EDT | 23.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 2 | 1 | 0.00% |
| IAU250117C00024000 | 2023-01-10 1:02PM EDT | 24.00 | 14.05 | 11.00 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| IAU250117C00025000 | 2023-09-27 11:25AM EDT | 25.00 | 12.30 | 14.30 | 16.80 | 0.00 | - | 2 | 2 | 0.00% |
| IAU250117C00028000 | 2023-10-13 2:35PM EDT | 28.00 | 10.40 | 8.00 | 13.00 | 0.00 | - | - | 3 | 0.00% |
| IAU250117C00029000 | 2024-04-15 1:28PM EDT | 29.00 | 16.90 | 15.30 | 15.90 | 0.00 | - | 7 | 37 | 49.76% |
| IAU250117C00030000 | 2024-05-07 9:30AM EDT | 30.00 | 15.20 | 14.40 | 14.90 | 0.00 | - | 2 | 40 | 46.73% |
| IAU250117C00031000 | 2024-04-19 10:17AM EDT | 31.00 | 15.40 | 12.20 | 14.00 | 0.00 | - | 3 | 26 | 45.07% |
| IAU250117C00032000 | 2024-04-12 10:53AM EDT | 32.00 | 15.10 | 12.70 | 13.00 | 0.00 | - | 42 | 84 | 42.14% |
| IAU250117C00033000 | 2024-04-22 3:21PM EDT | 33.00 | 12.14 | 11.70 | 12.00 | 0.00 | - | 1 | 51 | 39.28% |
| IAU250117C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 11.23 | 10.60 | 11.10 | 0.00 | - | 1 | 431 | 37.57% |
| IAU250117C00035000 | 2024-05-06 3:41PM EDT | 35.00 | 10.45 | 9.80 | 10.10 | 0.00 | - | 2 | 72 | 34.77% |
| IAU250117C00036000 | 2024-04-23 10:02AM EDT | 36.00 | 9.40 | 8.80 | 9.30 | 0.00 | - | 2 | 119 | 33.94% |
| IAU250117C00037000 | 2024-05-03 10:19AM EDT | 37.00 | 7.85 | 6.50 | 8.30 | 0.00 | - | 1 | 119 | 31.10% |
| IAU250117C00038000 | 2024-05-01 2:34PM EDT | 38.00 | 7.40 | 5.90 | 7.40 | 0.00 | - | 2 | 139 | 29.16% |
| IAU250117C00039000 | 2024-04-29 9:59AM EDT | 39.00 | 6.90 | 6.10 | 6.50 | 0.00 | - | 4 | 546 | 27.14% |
| IAU250117C00040000 | 2024-05-06 3:39PM EDT | 40.00 | 5.50 | 5.30 | 5.60 | -0.28 | -4.84% | 1 | 437 | 25.00% |
| IAU250117C00041000 | 2024-05-06 10:36AM EDT | 41.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 100 | 3,539 | 23.51% |
| IAU250117C00042000 | 2024-05-07 10:21AM EDT | 42.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 1 | 309 | 21.81% |
| IAU250117C00045000 | 2024-05-08 11:36AM EDT | 45.00 | 2.30 | 2.10 | 2.25 | -0.10 | -4.17% | 1 | 1,502 | 19.51% |
| IAU250117C00050000 | 2024-05-08 12:54PM EDT | 50.00 | 0.86 | 0.80 | 0.90 | -0.05 | -5.49% | 9 | 1,058 | 19.89% |
| IAU250117C00055000 | 2024-05-07 10:36AM EDT | 55.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 4 | 427 | 21.36% |
| IAU250117C00060000 | 2024-04-30 2:02PM EDT | 60.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 11 | 16 | 24.12% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250117P00022000 | 2022-12-28 1:46PM EDT | 22.00 | 4.88 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 94.87% |
| IAU250117P00029000 | 2023-06-27 9:30AM EDT | 29.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IAU250117P00030000 | 2024-01-19 4:11PM EDT | 30.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 111 | 28.22% |
| IAU250117P00031000 | 2024-01-16 4:49PM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 26.17% |
| IAU250117P00032000 | 2024-01-16 3:50PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 152 | 22.75% |
| IAU250117P00033000 | 2024-01-23 12:41PM EDT | 33.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 22.17% |
| IAU250117P00034000 | 2024-02-20 12:05PM EDT | 34.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 29.32% |
| IAU250117P00035000 | 2024-04-25 2:55PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 81 | 23.54% |
| IAU250117P00036000 | 2024-03-05 11:54AM EDT | 36.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 24.51% |
| IAU250117P00037000 | 2024-05-02 12:41PM EDT | 37.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 20 | 187 | 19.17% |
| IAU250117P00038000 | 2024-04-24 10:04AM EDT | 38.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 64 | 12.84% |
| IAU250117P00039000 | 2024-04-25 3:35PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 5 | 58 | 12.43% |
| IAU250117P00040000 | 2024-04-30 1:17PM EDT | 40.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 2 | 55 | 11.57% |
| IAU250117P00041000 | 2024-05-02 2:10PM EDT | 41.00 | 0.56 | 0.45 | 0.60 | 0.00 | - | 1 | 13 | 11.27% |
| IAU250117P00042000 | 2024-04-25 3:39PM EDT | 42.00 | 0.75 | 0.70 | 0.85 | 0.00 | - | 6 | 289 | 10.79% |
| IAU250117P00045000 | 2024-04-30 11:54AM EDT | 45.00 | 2.35 | 2.05 | 2.20 | 0.00 | - | 1 | 19 | 9.67% |
© 2024 Yahoo. All rights reserved.