Log in

NYSEARCA:IAUiShares Gold Trust Options Chain and Prices

$18.55
-0.07 (-0.38 %)
(As of 08/14/2020 04:00 PM ET)
Add
Today's Range
$18.44
Now: $18.55
$18.66
50-Day Range
$16.85
MA: $17.82
$19.71
52-Week Range
$13.80
Now: $18.55
$19.76
Volume31.39 million shs
Average Volume26.78 million shs
Market Capitalization$31.28 billion
P/E RatioN/A
Dividend Yield0.00%
BetaN/A

Options Chain

iShares Gold Trust (NYSEARCA:IAU) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$27.00$0.050Call00035
(+0)
1.43299
(+0.241787)
0.0365470
8/21/2020$26.00$0.050Call0000
(+0)
1.31671
(+0.096813)
0.0391740
8/21/2020$25.00$0.050Call0000
(+0)
1.20585
(+0.088532)
0.0442480
8/21/2020$24.50$0.050Call0000
(+0)
1.1375
(+0.09347)
0.0457780
8/21/2020$24.00$0.050Call0000
(+0)
1.06233
(+0.080802)
0.0467460
8/21/2020$23.50$0.050Call0000
(+0)
0.993311
(+0.07647)
0.0494060
8/21/2020$23.00$0.025Call000101
(+0)
0.812817
(-0.036917)
0.0318770
8/21/2020$22.50$0.025Call000108
(+0)
0.744552
(+0.059587)
0.0343340
8/21/2020$22.00$0.025Call00030
(+0)
0.673546
(+0.055185)
0.0373790
8/21/2020$21.50$0.025Call00052
(+0)
0.606147
(+0.057368)
0.0430750
8/21/2020$21.00$0.025Call000577
(+0)
0.521663
(+0.045867)
0.046390
8/21/2020$20.50$0.025Call0001000
(+0)
0.43967
(+0.040942)
0.0535870
8/21/2020$20.00$0.025Call15001122
(+57)
0.352379
(+0.035834)
0.0645462
8/21/2020$19.50$0.025Call741051516
(-59)
0.257884
(-0.056467)
0.0837368
8/21/2020$19.00$0.075Call10745151839
(+115)
0.225981
(-0.071806)
0.22664133
8/21/2020$18.50$0.250Call943643449
(+54)
0.218891
(-0.041926)
0.5416242
8/21/2020$18.00$0.625Call1535585947
(-38)
0.260933
(-0.007697)
0.80268831
8/21/2020$17.50$1.075Call200233
(+56)
0.293292
(-0.007252)
0.9271872
8/21/2020$17.00$1.525Call31100423
(+0)
0.01.04
8/21/2020$16.50$2.050Call0005
(-1)
0.257884
(-0.114475)
0.9995120
8/21/2020$16.00$2.575Call90085
(-4)
0.616537
(+0.007052)
0.9620362
8/21/2020$15.50$3.100Call0000
(+0)
0.831882
(+0.117974)
0.9470530
8/21/2020$15.00$3.600Call00014
(+0)
0.948683
(+0.122689)
0.9537750
8/21/2020$14.50$4.100Call00020
(+0)
1.07279
(+0.136178)
0.9583950
8/21/2020$14.00$4.600Call00010
(+0)
1.19827
(+0.165141)
0.962370
8/21/2020$13.50$5.050Call0000
(+0)
0.257884
(-0.903606)
1.00
8/21/2020$13.00$5.550Call0007
(+0)
0.325928
(-0.936322)
1.00
8/21/2020$12.50$6.050Call0000
(+0)
0.7875
(-0.60355)
0.9998810
8/21/2020$12.00$6.550Call0000
(+0)
0.691494
(-0.809766)
0.9999980
8/21/2020$11.50$7.050Call0000
(+0)
0.744552
(-0.886148)
0.9999990
8/21/2020$11.00$7.550Call0000
(+0)
1.26671
(-0.493997)
0.9989180
8/21/2020$10.00$8.550Call0000
(+0)
0.260933
(-1.79025)
1.00
8/21/2020$9.00$9.550Call0000
(+0)
1.06233
(-1.30696)
1.00
8/21/2020$8.00$10.550Call0000
(+0)
0.812817
(-1.9145)
1.00
8/21/2020$7.00$11.550Call0000
(+0)
0.673546
(-2.43851)
1.00
8/21/2020$6.00$12.550Call0000
(+0)
1.20585
(-2.36906)
1.00
8/21/2020$27.00$8.450Put0000
(+0)
0.00
8/21/2020$26.00$7.450Put0000
(+0)
0.00
8/21/2020$25.00$6.450Put0000
(+0)
0.00
8/21/2020$24.50$5.950Put0000
(+0)
0.00
8/21/2020$24.00$5.450Put0000
(+0)
0.00
8/21/2020$23.50$5.000Put0000
(+0)
0.996738
(+0.216037)
-0.9512580
8/21/2020$23.00$4.500Put0000
(+0)
0.925433
(+0.202527)
-0.9476740
8/21/2020$22.50$4.000Put0000
(+0)
0.844473
(+0.176309)
-0.9452220
8/21/2020$22.00$3.500Put0000
(+0)
0.769653
(+0.161059)
-0.9401940
8/21/2020$21.50$3.000Put0000
(+0)
0.692317-0.9341360
8/21/2020$21.00$2.475Put0007
(+0)
0.523612
(+0.064)
-0.9541780
8/21/2020$20.50$1.975Put0004
(-1)
0.439839-0.9472260
8/21/2020$20.00$1.475Put11011
(+0)
0.353749
(-0.01055)
-0.9367621
8/21/2020$19.50$0.975Put000249
(+1)
0.258586
(-0.008171)
-0.9176830
8/21/2020$19.00$0.525Put624593
(-20)
0.227992
(-0.036999)
-0.773774
8/21/2020$18.50$0.175Put3321480
(+22)
0.193197
(-0.037272)
-0.45463913
8/21/2020$18.00$0.050Put54220272
(-4)
0.22253
(-0.038657)
-0.16004517
8/21/2020$17.50$0.025Put000138
(+0)
0.295425
(+0.0048)
-0.0715910
8/21/2020$17.00$0.050Put000236
(+0)
0.475132
(+0.017425)
-0.0864180
8/21/2020$16.50$0.075Put0000
(+0)
0.655745
(-0.027262)
-0.0905210
8/21/2020$16.00$0.050Put00031
(+0)
0.718317
(+0.031507)
-0.0593190
8/21/2020$15.50$0.050Put0000
(+0)
0.83599
(+0.042789)
-0.0522610
8/21/2020$15.00$0.050Put00071
(+0)
0.955597
(+0.049997)
-0.0464450
8/21/2020$14.50$0.050Put0000
(+0)
1.07945
(+0.057573)
-0.0417690
8/21/2020$14.00$0.050Put0000
(+0)
1.19931
(+0.063978)
-0.0369120
8/21/2020$13.50$0.050Put0000
(+0)
1.3343
(+0.074438)
-0.0339710
8/21/2020$13.00$0.050Put0005
(+0)
1.4714
(+0.088172)
-0.0311540
8/21/2020$12.50$0.050Put0000
(+0)
1.61387
(+0.095632)
-0.0287020
8/21/2020$12.00$0.050Put0000
(+0)
1.76094
(+0.103907)
-0.0264460
8/21/2020$11.50$0.050Put0000
(+0)
1.91473
(+0.113711)
-0.0244730
8/21/2020$11.00$0.050Put0000
(+0)
2.07266
(+0.125786)
-0.0225290
8/21/2020$10.00$0.050Put0000
(+0)
2.38464
(+0.128527)
-0.0193160
8/21/2020$9.00$0.050Put0000
(+0)
2.73438
(+0.153125)
-0.0168220
8/21/2020$8.00$0.050Put0000
(+0)
3.13967
(+0.192975)
-0.0148770
8/21/2020$7.00$0.050Put0000
(+0)
3.58598
(+0.231274)
-0.0128860
8/21/2020$6.00$0.050Put0000
(+0)
4.1125
(+0.2625)
-0.0111770
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.