Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,202.84 -695.31 (-1.09%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
iShares S&P GSCI Commodity-Indexed Trust (GSG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG250117C00010000 | 2023-11-24 12:44PM EDT | 10.00 | 11.70 | 8.50 | 13.50 | 0.00 | - | 10 | 5 | 90.72% |
| GSG250117C00016000 | 2023-08-04 3:54PM EDT | 16.00 | 5.61 | 6.70 | 8.20 | 0.00 | - | 5 | 6 | 62.28% |
| GSG250117C00017000 | 2023-12-18 10:52AM EDT | 17.00 | 5.10 | 2.60 | 4.90 | 0.00 | - | 2 | 30 | 0.00% |
| GSG250117C00018000 | 2023-10-03 11:58AM EDT | 18.00 | 6.17 | 5.20 | 5.90 | 0.00 | - | 1 | 10 | 43.82% |
| GSG250117C00019000 | 2024-04-12 10:30AM EDT | 19.00 | 5.20 | 4.40 | 5.20 | 0.00 | - | 2 | 31 | 42.85% |
| GSG250117C00020000 | 2024-04-10 2:53PM EDT | 20.00 | 4.04 | 3.40 | 4.20 | 0.00 | - | 2 | 12 | 36.72% |
| GSG250117C00021000 | 2024-01-19 12:07PM EDT | 21.00 | 2.15 | 1.30 | 2.40 | 0.00 | - | 2 | 32 | 18.99% |
| GSG250117C00022000 | 2024-04-23 3:08PM EDT | 22.00 | 2.35 | 2.25 | 2.75 | 0.00 | - | 1 | 179 | 31.64% |
| GSG250117C00023000 | 2024-04-26 2:13PM EDT | 23.00 | 2.15 | 1.65 | 2.10 | +0.05 | +2.38% | 100 | 35 | 29.15% |
| GSG250117C00024000 | 2024-04-09 12:57PM EDT | 24.00 | 1.30 | 1.05 | 1.90 | 0.00 | - | 1 | 75 | 31.67% |
| GSG250117C00025000 | 2024-03-19 12:06PM EDT | 25.00 | 0.82 | 0.60 | 2.10 | 0.00 | - | 2 | 30 | 38.72% |
| GSG250117C00026000 | 2024-03-07 12:19PM EDT | 26.00 | 1.15 | 0.35 | 2.30 | 0.00 | - | 5 | 222 | 45.36% |
| GSG250117C00027000 | 2024-04-26 11:06AM EDT | 27.00 | 0.45 | 0.25 | 0.65 | -0.95 | -67.86% | 20 | 37 | 25.64% |
| GSG250117C00028000 | 2024-01-25 4:42PM EDT | 28.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 24.90% |
| GSG250117C00029000 | 2024-01-25 4:42PM EDT | 29.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 20 | 8 | 25.29% |
| GSG250117C00030000 | 2024-01-24 2:43PM EDT | 30.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 18 | 29 | 23.73% |
| GSG250117C00031000 | 2024-01-05 11:02AM EDT | 31.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 28.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG250117P00011000 | 2024-01-03 1:43PM EDT | 11.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 6 | 130.13% |
| GSG250117P00014000 | 2024-01-10 4:58PM EDT | 14.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 0 | 52.05% |
| GSG250117P00015000 | 2024-01-16 12:50PM EDT | 15.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 36.67% |
| GSG250117P00016000 | 2024-01-11 2:28PM EDT | 16.00 | 0.48 | 0.05 | 0.70 | 0.00 | - | 4 | 15 | 44.58% |
| GSG250117P00017000 | 2024-01-24 1:44PM EDT | 17.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 2 | 17 | 67.63% |
| GSG250117P00018000 | 2024-01-19 3:06PM EDT | 18.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 64 | 65 | 32.86% |
| GSG250117P00019000 | 2024-01-26 4:55PM EDT | 19.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | 16 | 63 | 31.45% |
| GSG250117P00020000 | 2024-04-19 10:56AM EDT | 20.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 2 | 64 | 26.95% |
| GSG250117P00021000 | 2024-01-25 4:46PM EDT | 21.00 | 1.45 | 1.00 | 1.75 | 0.00 | - | 18 | 21 | 33.72% |
| GSG250117P00022000 | 2024-01-17 11:22AM EDT | 22.00 | 2.59 | 1.40 | 1.85 | 0.00 | - | 2 | 36 | 28.59% |
| GSG250117P00023000 | 2024-01-12 4:04PM EDT | 23.00 | 3.20 | 2.00 | 2.70 | 0.00 | - | 2 | 1 | 32.67% |
| GSG250117P00024000 | 2024-01-11 2:27PM EDT | 24.00 | 4.10 | 2.95 | 3.40 | 0.00 | - | 1 | 1 | 33.89% |
© 2024 Yahoo. All rights reserved.