iShares Gold Trust (IAU)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240517C00031000 | 2024-04-25 9:36AM EDT | 31.00 | 12.93 | 12.90 | 13.30 | 0.00 | - | - | 6 | 96.88% |
| IAU240517C00032000 | 2024-04-24 9:30AM EDT | 32.00 | 11.93 | 11.90 | 12.40 | 0.00 | - | 2 | 2 | 107.42% |
| IAU240517C00034000 | 2024-05-09 9:30AM EDT | 34.00 | 9.80 | 10.00 | 10.30 | -1.50 | -13.27% | 1 | 3 | 89.84% |
| IAU240517C00035000 | 2024-04-16 2:04PM EDT | 35.00 | 10.70 | 9.00 | 9.20 | 0.00 | - | 4 | 5 | 66.41% |
| IAU240517C00037000 | 2024-05-02 10:06AM EDT | 37.00 | 6.42 | 6.80 | 7.30 | 0.00 | - | 2 | 6 | 83.20% |
| IAU240517C00038000 | 2024-04-19 12:00PM EDT | 38.00 | 7.60 | 5.20 | 6.30 | 0.00 | - | 3 | 5 | 73.44% |
| IAU240517C00039000 | 2024-05-06 10:28AM EDT | 39.00 | 5.07 | 4.90 | 5.30 | 0.00 | - | 1 | 6 | 63.67% |
| IAU240517C00040000 | 2024-05-08 12:05PM EDT | 40.00 | 3.94 | 4.00 | 4.30 | 0.00 | - | 2 | 280 | 53.71% |
| IAU240517C00041000 | 2024-05-07 11:40AM EDT | 41.00 | 2.85 | 3.00 | 3.30 | 0.00 | - | 1 | 186 | 43.75% |
| IAU240517C00042000 | 2024-05-09 12:24PM EDT | 42.00 | 2.10 | 2.10 | 2.20 | +0.20 | +10.53% | 4 | 179 | 27.34% |
| IAU240517C00043000 | 2024-05-09 9:33AM EDT | 43.00 | 1.10 | 1.15 | 1.25 | +0.17 | +18.28% | 1 | 88 | 20.12% |
| IAU240517C00044000 | 2024-05-09 10:48AM EDT | 44.00 | 0.45 | 0.45 | 0.50 | +0.15 | +50.00% | 15 | 83 | 16.60% |
| IAU240517C00045000 | 2024-05-09 12:30PM EDT | 45.00 | 0.13 | 0.10 | 0.15 | +0.03 | +17.65% | 4 | 454 | 16.99% |
| IAU240517C00046000 | 2024-05-08 11:46AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 471 | 23.34% |
| IAU240517C00047000 | 2024-05-01 10:16AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 374 | 38.28% |
| IAU240517C00048000 | 2024-05-09 12:16PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 422 | 33.01% |
| IAU240517C00049000 | 2024-04-26 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 115 | 39.06% |
| IAU240517C00050000 | 2024-04-24 3:23PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 244 | 56.84% |
| IAU240517C00051000 | 2024-05-03 12:03PM EDT | 51.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 72.07% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU240517P00031000 | 2024-04-02 9:53AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 149.02% |
| IAU240517P00039000 | 2024-04-02 2:38PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 66.02% |
| IAU240517P00040000 | 2024-04-18 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 55.96% |
| IAU240517P00041000 | 2024-04-30 1:44PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 18 | 59.57% |
| IAU240517P00042000 | 2024-05-07 11:02AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 183 | 21.49% |
| IAU240517P00043000 | 2024-05-09 11:43AM EDT | 43.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 1 | 332 | 16.41% |
| IAU240517P00044000 | 2024-05-08 2:48PM EDT | 44.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 4 | 78 | 15.92% |
| IAU240517P00045000 | 2024-05-08 10:53AM EDT | 45.00 | 1.21 | 0.95 | 1.05 | 0.00 | - | 50 | 5,680 | 16.02% |
| IAU240517P00046000 | 2024-05-07 2:48PM EDT | 46.00 | 2.25 | 1.80 | 2.05 | 0.00 | - | 1 | 3 | 25.39% |
| IAU240517P00047000 | 2024-04-30 9:30AM EDT | 47.00 | 3.30 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 29.49% |
| IAU240517P00051000 | 2024-05-01 9:33AM EDT | 51.00 | 7.50 | 6.80 | 7.20 | 0.00 | - | - | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.