abrdn Physical Gold Shares ETF (SGOL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGOL240621C00005000 | 2023-10-25 11:45AM EDT | 5.00 | 14.10 | 14.10 | 14.30 | 0.00 | - | - | 31 | 0.00% |
| SGOL240621C00010000 | 2024-05-21 1:13PM EDT | 10.00 | 13.13 | 11.90 | 12.60 | 0.00 | - | 6 | 88 | 146.88% |
| SGOL240621C00015000 | 2024-04-22 9:30AM EDT | 15.00 | 7.45 | 7.40 | 8.90 | 0.00 | - | 2 | 3 | 193.36% |
| SGOL240621C00016000 | 2023-10-27 1:34PM EDT | 16.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 9 | 0 | 0.00% |
| SGOL240621C00017000 | 2024-04-15 2:36PM EDT | 17.00 | 5.80 | 4.70 | 6.30 | 0.00 | - | 4 | 5 | 96.09% |
| SGOL240621C00018000 | 2024-03-21 9:30AM EDT | 18.00 | 3.21 | 4.70 | 5.80 | 0.00 | - | 10 | 7 | 136.52% |
| SGOL240621C00019000 | 2024-04-17 2:23PM EDT | 19.00 | 3.84 | 3.80 | 4.60 | 0.00 | - | 6 | 116 | 113.18% |
| SGOL240621C00020000 | 2024-05-24 10:27AM EDT | 20.00 | 2.10 | 1.60 | 2.70 | 0.00 | - | 15 | 206 | 63.97% |
| SGOL240621C00021000 | 2024-05-31 1:22PM EDT | 21.00 | 1.31 | 1.20 | 1.45 | -0.14 | -9.66% | 4 | 455 | 31.93% |
| SGOL240621C00022000 | 2024-05-28 9:31AM EDT | 22.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 228 | 39.26% |
| SGOL240621C00023000 | 2024-05-30 3:58PM EDT | 23.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 68 | 25.49% |
| SGOL240621C00024000 | 2024-05-21 11:43AM EDT | 24.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 11 | 52 | 35.65% |
| SGOL240621C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 59 | 124 | 42.58% |
| SGOL240621C00026000 | 2024-04-12 3:51PM EDT | 26.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 102 | 124 | 69.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGOL240621P00017000 | 2023-12-08 4:46PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SGOL240621P00018000 | 2024-02-05 11:19AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 25.00% |
| SGOL240621P00019000 | 2023-11-10 12:24PM EDT | 19.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | - | 1 | 86.43% |
| SGOL240621P00020000 | 2024-05-24 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 59 | 113 | 45.31% |
| SGOL240621P00021000 | 2024-05-24 3:59PM EDT | 21.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 5 | 5 | 66.70% |
| SGOL240621P00022000 | 2024-05-29 11:27AM EDT | 22.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 16.70% |
| SGOL240621P00023000 | 2024-05-22 10:14AM EDT | 23.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 24.41% |
| SGOL240621P00024000 | 2024-05-22 11:06AM EDT | 24.00 | 1.15 | 1.40 | 2.15 | 0.00 | - | 5 | 2 | 46.68% |
© 2024 Yahoo. All rights reserved.