Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOLD240328C00005000 | 2024-03-25 11:51AM EDT | 5.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
GOLD240328C00009000 | 2024-03-25 11:04AM EDT | 9.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
GOLD240328C00010000 | 2024-03-26 3:18PM EDT | 10.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 62 | 30 | 0.00% |
GOLD240328C00010500 | 2024-03-26 11:55AM EDT | 10.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 60 | 32 | 0.00% |
GOLD240328C00011000 | 2024-03-25 11:49AM EDT | 11.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
GOLD240328C00011500 | 2024-03-25 11:51AM EDT | 11.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
GOLD240328C00012000 | 2024-02-23 4:48PM EDT | 12.00 | 2.73 | 2.90 | 3.60 | 0.00 | - | 5 | 0 | 0.00% |
GOLD240328C00012500 | 2024-03-05 4:03PM EDT | 12.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
GOLD240328C00013000 | 2024-03-27 11:42AM EDT | 13.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
GOLD240328C00013500 | 2024-03-18 9:45AM EDT | 13.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
GOLD240328C00014000 | 2024-03-26 2:14PM EDT | 14.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 251 | 241 | 0.00% |
GOLD240328C00014500 | 2024-03-26 1:01PM EDT | 14.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 15 | 380 | 0.00% |
GOLD240328C00015000 | 2024-03-27 3:52PM EDT | 15.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 134 | 614 | 0.00% |
GOLD240328C00015500 | 2024-03-27 3:59PM EDT | 15.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 710 | 3,488 | 0.00% |
GOLD240328C00016000 | 2024-03-27 3:58PM EDT | 16.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,791 | 7,485 | 0.00% |
GOLD240328C00016500 | 2024-03-27 3:58PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,824 | 8,504 | 12.50% |
GOLD240328C00017000 | 2024-03-27 3:53PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 4,513 | 25.00% |
GOLD240328C00017500 | 2024-03-26 12:07PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 808 | 50.00% |
GOLD240328C00018000 | 2024-03-27 11:01AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 319 | 50.00% |
GOLD240328C00018500 | 2024-03-14 12:56PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
GOLD240328C00019000 | 2024-03-25 3:49PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 206 | 50.00% |
GOLD240328C00019500 | 2024-03-20 9:34AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 352 | 50.00% |
GOLD240328C00020000 | 2024-03-21 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GOLD240328P00010000 | 2024-03-25 9:38AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
GOLD240328P00011500 | 2024-02-13 11:34AM EDT | 11.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 2 | 359.38% |
GOLD240328P00012000 | 2024-03-13 11:07AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
GOLD240328P00012500 | 2024-03-13 11:33AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 50.00% |
GOLD240328P00013000 | 2024-03-21 9:33AM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 50.00% |
GOLD240328P00013500 | 2024-03-14 9:46AM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 459 | 50.00% |
GOLD240328P00014000 | 2024-03-26 1:47PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 454 | 50.00% |
GOLD240328P00014500 | 2024-03-27 10:24AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 3,700 | 50.00% |
GOLD240328P00015000 | 2024-03-27 12:58PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 3,187 | 50.00% |
GOLD240328P00015500 | 2024-03-27 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,528 | 2,934 | 25.00% |
GOLD240328P00016000 | 2024-03-27 3:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,456 | 1,902 | 12.50% |
GOLD240328P00016500 | 2024-03-27 3:48PM EDT | 16.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 353 | 360 | 0.00% |
GOLD240328P00017000 | 2024-03-27 9:48AM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
GOLD240328P00017500 | 2024-03-25 9:55AM EDT | 17.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
GOLD240328P00018000 | 2024-02-28 1:23PM EDT | 18.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOLD240328P00018500 | 2024-02-28 1:14PM EDT | 18.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOLD240328P00020000 | 2024-03-04 10:46AM EDT | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
GOLD240328P00021000 | 2024-03-20 11:59AM EDT | 21.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |