Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IAU240419C00030000 | 2023-11-08 10:37AM EDT | 30.00 | 7.80 | 7.70 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
IAU240419C00031000 | 2024-03-11 11:33AM EDT | 31.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
IAU240419C00032000 | 2024-03-05 2:33PM EDT | 32.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
IAU240419C00033000 | 2024-03-11 11:20AM EDT | 33.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
IAU240419C00034000 | 2024-03-20 2:00PM EDT | 34.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
IAU240419C00035000 | 2024-03-15 12:54PM EDT | 35.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
IAU240419C00036000 | 2024-03-26 1:46PM EDT | 36.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
IAU240419C00037000 | 2024-03-26 9:30AM EDT | 37.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
IAU240419C00038000 | 2024-03-27 3:58PM EDT | 38.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 7 | 10,114 | 0.00% |
IAU240419C00039000 | 2024-03-27 3:51PM EDT | 39.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 4,273 | 0.00% |
IAU240419C00040000 | 2024-03-27 9:49AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 972 | 0.00% |
IAU240419C00041000 | 2024-03-27 3:50PM EDT | 41.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 12 | 481 | 0.00% |
IAU240419C00042000 | 2024-03-27 3:59PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 154 | 13,346 | 1.56% |
IAU240419C00043000 | 2024-03-27 11:40AM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 8,201 | 3.13% |
IAU240419C00044000 | 2024-03-26 3:46PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 18,467 | 6.25% |
IAU240419C00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
IAU240419C00046000 | 2024-03-19 1:38PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 12.50% |
IAU240419C00050000 | 2024-02-09 1:00PM EDT | 50.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 54.69% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IAU240419P00029000 | 2023-10-03 3:59PM EDT | 29.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 2 | 101.95% |
IAU240419P00030000 | 2023-12-12 10:30AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 16 | 64.84% |
IAU240419P00032000 | 2023-10-12 12:00PM EDT | 32.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 13 | 32 | 74.12% |
IAU240419P00033000 | 2023-11-06 1:02PM EDT | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 51.76% |
IAU240419P00034000 | 2024-01-16 10:30AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 25.00% |
IAU240419P00035000 | 2024-02-06 11:10AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 24,913 | 46.97% |
IAU240419P00036000 | 2024-03-11 2:59PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 29,045 | 12.50% |
IAU240419P00037000 | 2024-03-11 2:03PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16,468 | 12.50% |
IAU240419P00038000 | 2024-03-19 3:19PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,486 | 12.50% |
IAU240419P00039000 | 2024-03-22 9:39AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
IAU240419P00040000 | 2024-03-26 3:08PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 365 | 3.13% |
IAU240419P00041000 | 2024-03-26 9:30AM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 1.56% |
IAU240419P00042000 | 2024-03-27 1:52PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
IAU240419P00043000 | 2024-03-21 10:45AM EDT | 43.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
IAU240419P00045000 | 2024-01-10 1:05PM EDT | 45.00 | 6.58 | 5.50 | 7.80 | 0.00 | - | 1 | 0 | 108.64% |