NYSEArca - Delayed Quote USD

SPDR S&P China ETF (GXC)

71.77 -1.14 (-1.56%)
At close: May 31 at 3:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GXC240621C00060000 2/21/2024 6:16 PM 60 7.00 6.20 8.50 0.00 0.00% 1 1 0.00%
GXC240621C00062000 1/18/2024 3:41 PM 62 4.50 5.00 6.50 0.00 0.00% 1 1 0.00%
GXC240621C00063000 4/29/2024 7:52 PM 63 7.90 8.80 11.00 0.00 0.00% 1 1 65.45%
GXC240621C00065000 2/20/2024 5:23 PM 65 3.60 3.60 6.00 0.00 0.00% 1 1 0.00%
GXC240621C00066000 3/8/2024 7:49 PM 66 3.65 1.00 5.90 0.00 0.00% 10 11 24.66%
GXC240621C00068000 10/23/2023 4:33 PM 68 5.80 6.30 8.60 0.00 0.00% - 1 82.20%
GXC240621C00069000 10/31/2023 7:05 PM 69 5.90 5.10 6.70 0.00 0.00% - 1 66.65%
GXC240621C00070000 5/17/2024 1:40 PM 70 7.00 0.40 4.70 0.00 0.00% 25 61 56.67%
GXC240621C00071000 5/21/2024 3:10 PM 71 5.20 1.35 5.00 0.00 0.00% 1 0 69.14%
GXC240621C00073000 5/17/2024 2:24 PM 73 4.00 0.80 1.85 0.00 0.00% 1 1 35.74%
GXC240621C00074000 1/24/2024 6:27 PM 74 1.35 1.00 2.40 0.00 0.00% 6 6 49.98%
GXC240621C00075000 5/21/2024 4:29 PM 75 2.42 0.00 4.80 0.00 0.00% 1 8 55.47%
GXC240621C00078000 5/20/2024 5:47 PM 78 1.50 0.00 4.80 0.00 0.00% 1 1 70.17%
GXC240621C00079000 5/16/2024 5:00 PM 79 1.30 0.00 0.50 0.00 0.00% 1 33 38.53%
GXC240621C00080000 3/8/2024 2:47 PM 80 0.45 0.00 0.90 0.00 0.00% 1 0 51.17%
GXC240621C00082000 5/17/2024 2:30 PM 82 0.75 0.00 0.75 0.00 0.00% 3 3 54.54%
GXC240621C00083000 11/28/2023 4:05 PM 83 1.46 0.35 2.25 0.00 0.00% - 1 70.07%
GXC240621C00085000 2/6/2024 2:30 PM 85 0.20 0.00 0.00 0.00 0.00% 2 2 12.50%
GXC240621C00090000 10/23/2023 2:26 PM 90 0.55 0.00 0.00 0.00 0.00% - 1 25.00%
GXC240621C00100000 10/26/2023 4:57 PM 100 0.35 0.00 0.70 0.00 0.00% - 0 85.84%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GXC240621P00059000 4/12/2024 2:01 PM 59 0.70 0.00 4.80 0.00 0.00% 5 6 115.55%
GXC240621P00060000 1/29/2024 2:52 PM 60 2.55 1.05 2.30 0.00 0.00% - 4 93.73%
GXC240621P00062000 1/18/2024 3:41 PM 62 3.68 2.25 3.50 0.00 0.00% 1 1 106.93%
GXC240621P00063000 2/6/2024 2:30 PM 63 3.84 0.00 0.00 0.00 0.00% - 1 12.50%
GXC240621P00065000 4/11/2024 2:16 PM 65 2.10 0.00 0.75 0.00 0.00% 1 10 46.92%
GXC240621P00066000 2/27/2024 8:47 PM 66 3.40 2.00 4.10 0.00 0.00% 3 0 85.01%
GXC240621P00067000 1/22/2024 6:39 PM 67 7.90 4.40 5.60 0.00 0.00% 1 4 110.43%
GXC240621P00069000 4/16/2024 1:33 PM 69 5.20 0.00 3.00 0.00 0.00% 2 3 64.60%
GXC240621P00070000 5/21/2024 4:37 PM 70 1.00 0.00 1.50 0.00 0.00% 1 2 34.40%
GXC240621P00071000 5/2/2024 1:57 PM 71 2.35 0.00 1.85 0.00 0.00% 1 1 33.23%
GXC240621P00072000 4/18/2024 2:16 PM 72 6.72 0.00 1.15 0.00 0.00% - 5 15.36%
GXC240621P00073000 5/14/2024 1:59 PM 73 1.20 0.00 2.90 0.00 0.00% - 1 33.01%
GXC240621P00074000 5/22/2024 4:32 PM 74 2.10 2.10 4.40 0.00 0.00% 1 2 46.46%
GXC240621P00075000 5/17/2024 4:19 PM 75 1.18 2.80 5.90 0.00 0.00% 1 1 59.64%
GXC240621P00077000 12/21/2023 3:57 PM 77 11.00 13.00 17.80 0.00 0.00% - 1 183.03%
GXC240621P00079000 4/26/2024 2:03 PM 79 9.56 5.40 6.70 0.00 0.00% 1 3 0.00%
GXC240621P00080000 5/15/2024 7:24 PM 80 5.89 7.20 9.30 0.00 0.00% 1 0 54.71%
GXC240621P00090000 1/19/2024 2:30 PM 90 27.80 23.50 28.10 0.00 0.00% 6 0 200.59%
GXC240621P00100000 11/14/2023 7:22 PM 100 28.27 29.60 34.30 0.00 0.00% - 1 169.04%

Related Tickers