Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,126.54 +14.89 (+0.48%) Nikkei
26,839.40 +347.43 (+1.31%) Hang Seng
22,256.89 +537.83 (+2.48%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,192.38 -240.58 (-1.12%) CMC Crypto 200
462.45 +8.55 (+1.88%)
iShares S&P GSCI Commodity-Indexed Trust (GSG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG220715C00010000 | 2022-03-15 10:26AM EDT | 10.00 | 11.30 | 13.00 | 14.00 | 0.00 | - | 5 | 5 | 232.42% |
| GSG220715C00012000 | 2022-06-15 11:59AM EDT | 12.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GSG220715C00014000 | 2022-02-25 12:42PM EDT | 14.00 | 6.10 | 9.00 | 10.80 | 0.00 | - | 4 | 2 | 127.34% |
| GSG220715C00015000 | 2022-06-24 2:23PM EDT | 15.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSG220715C00016000 | 2022-06-22 12:19PM EDT | 16.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSG220715C00017000 | 2022-06-10 1:44PM EDT | 17.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSG220715C00018000 | 2022-06-14 9:47AM EDT | 18.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSG220715C00019000 | 2022-06-14 9:47AM EDT | 19.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSG220715C00020000 | 2022-06-22 1:55PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSG220715C00021000 | 2022-05-31 10:26AM EDT | 21.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSG220715C00022000 | 2022-06-24 3:09PM EDT | 22.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GSG220715C00023000 | 2022-06-22 3:59PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSG220715C00024000 | 2022-06-24 1:37PM EDT | 24.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GSG220715C00025000 | 2022-06-24 3:55PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| GSG220715C00026000 | 2022-06-24 3:48PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| GSG220715C00027000 | 2022-06-23 2:50PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| GSG220715C00028000 | 2022-06-24 3:27PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GSG220715C00029000 | 2022-06-23 1:29PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSG220715C00030000 | 2022-06-24 9:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSG220715C00035000 | 2022-06-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG220715P00013000 | 2022-01-11 10:30AM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GSG220715P00015000 | 2022-01-18 1:05AM EDT | 15.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 121.09% |
| GSG220715P00016000 | 2022-06-17 3:23PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GSG220715P00017000 | 2022-05-05 10:27AM EDT | 17.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 19 | 115.63% |
| GSG220715P00018000 | 2022-05-04 11:21AM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 100 | 83.98% |
| GSG220715P00019000 | 2022-06-22 11:45AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GSG220715P00020000 | 2022-06-23 2:39PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GSG220715P00021000 | 2022-06-23 10:58AM EDT | 21.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GSG220715P00022000 | 2022-06-24 2:25PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GSG220715P00023000 | 2022-06-23 1:35PM EDT | 23.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GSG220715P00024000 | 2022-06-24 11:56AM EDT | 24.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GSG220715P00025000 | 2022-06-24 2:58PM EDT | 25.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GSG220715P00026000 | 2022-06-24 3:28PM EDT | 26.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GSG220715P00027000 | 2022-06-24 9:46AM EDT | 27.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GSG220715P00028000 | 2022-06-15 9:52AM EDT | 28.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GSG220715P00030000 | 2022-06-22 3:16PM EDT | 30.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
