iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU260116C00020000 | 2024-03-04 10:57AM EDT | 20.00 | 21.30 | 23.90 | 26.70 | 0.00 | - | 1 | 3 | 56.54% |
| IAU260116C00025000 | 2024-04-12 3:03PM EDT | 25.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAU260116C00028000 | 2023-12-08 10:30AM EDT | 28.00 | 12.59 | 11.90 | 14.40 | 0.00 | - | 5 | 8 | 0.00% |
| IAU260116C00029000 | 2024-04-24 11:00AM EDT | 29.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116C00030000 | 2024-04-24 10:50AM EDT | 30.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116C00031000 | 2024-04-18 10:55AM EDT | 31.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAU260116C00032000 | 2024-04-02 10:48AM EDT | 32.00 | 13.46 | 13.30 | 14.40 | 0.00 | - | 50 | 107 | 36.19% |
| IAU260116C00033000 | 2024-04-23 9:56AM EDT | 33.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116C00034000 | 2024-04-25 11:10AM EDT | 34.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IAU260116C00035000 | 2024-04-30 2:48PM EDT | 35.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAU260116C00036000 | 2024-04-30 2:12PM EDT | 36.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAU260116C00037000 | 2024-04-24 11:00AM EDT | 37.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116C00038000 | 2024-05-06 9:44AM EDT | 38.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAU260116C00039000 | 2024-05-03 1:23PM EDT | 39.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAU260116C00040000 | 2024-05-07 10:42AM EDT | 40.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116C00041000 | 2024-04-03 10:43AM EDT | 41.00 | 6.60 | 6.50 | 6.90 | 0.00 | - | 10 | 32 | 24.66% |
| IAU260116C00042000 | 2024-05-02 2:01PM EDT | 42.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IAU260116C00043000 | 2024-05-06 12:43PM EDT | 43.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAU260116C00044000 | 2024-04-30 3:57PM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
| IAU260116C00045000 | 2024-05-07 9:55AM EDT | 45.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IAU260116C00046000 | 2024-04-30 1:04PM EDT | 46.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IAU260116C00050000 | 2024-05-07 3:26PM EDT | 50.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IAU260116C00055000 | 2024-05-07 12:26PM EDT | 55.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| IAU260116C00060000 | 2024-05-03 12:57PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IAU260116C00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU260116P00029000 | 2024-01-22 10:30AM EDT | 29.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 42 | 6.25% |
| IAU260116P00030000 | 2024-03-05 3:28PM EDT | 30.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 3 | 31.76% |
| IAU260116P00031000 | 2024-04-11 9:30AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IAU260116P00033000 | 2023-10-11 9:30AM EDT | 33.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| IAU260116P00035000 | 2024-05-01 2:58PM EDT | 35.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IAU260116P00036000 | 2024-03-20 9:37AM EDT | 36.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| IAU260116P00037000 | 2024-03-18 11:13AM EDT | 37.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 12.40% |
| IAU260116P00038000 | 2024-03-26 10:27AM EDT | 38.00 | 0.86 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 11.76% |
| IAU260116P00039000 | 2024-04-30 12:22PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IAU260116P00040000 | 2024-04-12 2:33PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IAU260116P00041000 | 2024-04-22 11:17AM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IAU260116P00042000 | 2024-04-10 11:32AM EDT | 42.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IAU260116P00043000 | 2024-04-30 3:59PM EDT | 43.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IAU260116P00044000 | 2024-05-06 12:35PM EDT | 44.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IAU260116P00045000 | 2024-05-03 12:33PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IAU260116P00046000 | 2024-05-03 11:10AM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.