Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240517C00155000 | 2024-05-01 11:27AM EDT | 2024-05-17 | 58.81 | 60.45 | 60.60 | 0.00 | - | 4 | 47 | 100.00% |
GLD240607C00155000 | 2024-05-02 9:50AM EDT | 2024-06-07 | 57.37 | 60.85 | 60.95 | 0.00 | - | - | 1 | 67.63% |
GLD240621C00155000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 58.56 | 61.20 | 61.30 | 0.00 | - | 10 | 128 | 61.13% |
GLD240628C00155000 | 2024-04-12 12:12PM EDT | 2024-06-28 | 67.95 | 61.30 | 61.40 | 0.00 | - | 2 | 25 | 58.11% |
GLD240719C00155000 | 2023-12-15 3:31PM EDT | 2024-07-19 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
GLD240816C00155000 | 2024-03-15 10:16AM EDT | 2024-08-16 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 59.77% |
GLD240920C00155000 | 2024-03-07 12:18PM EDT | 2024-09-20 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 48.35% |
GLD240930C00155000 | 2024-02-29 10:40AM EDT | 2024-09-30 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
GLD241220C00155000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 71.06 | 64.60 | 65.10 | 0.00 | - | 2 | 5 | 41.61% |
GLD241231C00155000 | 2024-01-11 12:47PM EDT | 2024-12-31 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
GLD250117C00155000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 63.60 | 65.15 | 65.70 | 0.00 | - | 2 | 650 | 40.88% |
GLD250620C00155000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 75.25 | 67.00 | 69.85 | 0.00 | - | 3 | 61 | 40.20% |
GLD260116C00155000 | 2024-04-03 12:52PM EDT | 2026-01-16 | 69.00 | 67.65 | 71.50 | 0.00 | - | 1 | 17 | 35.04% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD240510P00155000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 90.63% |
GLD240517P00155000 | 2024-04-05 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,978 | 57.81% |
GLD240621P00155000 | 2024-04-10 10:09AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 31.25% |
GLD240628P00155000 | 2024-04-11 12:07PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 114 | 31.06% |
GLD240719P00155000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 236 | 240 | 26.37% |
GLD240816P00155000 | 2024-04-19 2:02PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 117 | 23.44% |
GLD240920P00155000 | 2024-03-06 2:29PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 22.27% |
GLD240930P00155000 | 2023-10-06 2:45PM EDT | 2024-09-30 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.47% |
GLD241115P00155000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 2,502 | 18.80% |
GLD241220P00155000 | 2024-01-29 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
GLD241231P00155000 | 2024-03-28 12:33PM EDT | 2024-12-31 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 17.92% |
GLD250117P00155000 | 2024-02-20 4:54PM EDT | 2025-01-17 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 19.09% |
GLD250331P00155000 | 2024-04-15 12:30PM EDT | 2025-03-31 | 0.29 | 0.10 | 0.18 | 0.00 | - | - | 3 | 16.36% |
GLD250620P00155000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 0.23 | 0.23 | 0.27 | -0.03 | -11.54% | 2 | 42 | 15.60% |
GLD260116P00155000 | 2024-04-08 10:23AM EDT | 2026-01-16 | 0.90 | 0.24 | 1.60 | 0.00 | - | 2 | 41 | 18.06% |