iShares Gold Trust (IAU)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 12.30 | 12.80 | 0.00 | - | - | 6 | 124.22% |
| IAU240517C00032000 | 2024-04-24 9:30AM EDT | 32.00 | 11.93 | 11.30 | 11.80 | 0.00 | - | 2 | 2 | 114.45% |
| IAU240517C00034000 | 2024-04-12 12:19PM EDT | 34.00 | 11.30 | 9.40 | 9.90 | 0.00 | - | 2 | 3 | 107.62% |
| IAU240517C00035000 | 2024-04-16 2:04PM EDT | 35.00 | 10.70 | 8.30 | 8.80 | 0.00 | - | 4 | 5 | 86.72% |
| IAU240517C00037000 | 2024-05-02 10:06AM EDT | 37.00 | 6.42 | 6.30 | 6.80 | 0.00 | - | 2 | 6 | 68.75% |
| IAU240517C00038000 | 2024-04-19 12:00PM EDT | 38.00 | 7.60 | 5.50 | 5.80 | 0.00 | - | 3 | 5 | 59.96% |
| IAU240517C00039000 | 2024-05-06 10:28AM EDT | 39.00 | 5.07 | 4.40 | 4.80 | 0.00 | - | 1 | 6 | 51.17% |
| IAU240517C00040000 | 2024-05-07 2:37PM EDT | 40.00 | 3.94 | 3.40 | 3.80 | +0.11 | +2.87% | 2 | 281 | 42.38% |
| IAU240517C00041000 | 2024-05-07 11:40AM EDT | 41.00 | 2.85 | 2.65 | 2.85 | 0.00 | - | 1 | 186 | 36.62% |
| IAU240517C00042000 | 2024-05-07 11:00AM EDT | 42.00 | 1.90 | 1.65 | 1.80 | 0.00 | - | 2 | 179 | 24.02% |
| IAU240517C00043000 | 2024-05-08 1:48PM EDT | 43.00 | 0.93 | 0.80 | 0.90 | -0.06 | -6.06% | 11 | 92 | 17.87% |
| IAU240517C00044000 | 2024-05-08 10:44AM EDT | 44.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 3 | 86 | 17.48% |
| IAU240517C00045000 | 2024-05-08 1:58PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 24 | 455 | 17.68% |
| IAU240517C00046000 | 2024-05-08 11:46AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 13 | 479 | 25.68% |
| IAU240517C00047000 | 2024-05-01 10:16AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 374 | 40.04% |
| IAU240517C00048000 | 2024-05-06 3:22PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 94 | 422 | 34.18% |
| IAU240517C00049000 | 2024-04-26 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 115 | 40.04% |
| IAU240517C00050000 | 2024-04-24 3:23PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 244 | 57.23% |
| IAU240517C00051000 | 2024-05-03 12:03PM EDT | 51.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 71.88% |
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 | 138.48% |
| IAU240517P00039000 | 2024-04-02 2:38PM EDT | 39.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 59.18% |
| IAU240517P00040000 | 2024-04-18 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 63.57% |
| IAU240517P00041000 | 2024-04-30 1:44PM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 18 | 36.62% |
| IAU240517P00042000 | 2024-05-07 11:02AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 183 | 21.00% |
| IAU240517P00043000 | 2024-05-08 3:36PM EDT | 43.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 19 | 342 | 15.82% |
| IAU240517P00044000 | 2024-05-08 2:48PM EDT | 44.00 | 0.55 | 0.50 | 0.60 | +0.02 | +3.77% | 4 | 82 | 13.87% |
| IAU240517P00045000 | 2024-05-08 10:53AM EDT | 45.00 | 1.21 | 1.30 | 1.45 | -0.10 | -7.63% | 50 | 5,680 | 17.68% |
| IAU240517P00046000 | 2024-05-07 2:48PM EDT | 46.00 | 2.25 | 2.25 | 2.65 | 0.00 | - | 1 | 5 | 37.11% |
| IAU240517P00047000 | 2024-04-30 9:30AM EDT | 47.00 | 3.30 | 3.00 | 3.40 | 0.00 | - | 1 | 0 | 28.13% |
| IAU240517P00051000 | 2024-05-01 9:33AM EDT | 51.00 | 7.50 | 7.20 | 7.40 | 0.00 | - | - | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.