NYSEArca - Delayed Quote USD
iShares Gold Trust (IAU)
60.97
+0.77
+(1.28%)
At close: 4:00:00 PM EDT
60.86
-0.11
(-0.18%)
After hours: 6:36:43 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250523C00055000 | 5/9/2025 3:33 PM | 55 | 7.79 | 5.60 | 6.40 | 0.00 | 0.00% | - | 3 | 83.89% |
| IAU250523C00056500 | 5/16/2025 10:02 AM | 56.5 | 3.27 | 4.20 | 4.90 | 0.00 | 0.00% | 2 | 2 | 68.46% |
| IAU250523C00057000 | 5/16/2025 3:28 PM | 57 | 3.25 | 3.70 | 4.30 | 0.00 | 0.00% | 5 | 5 | 57.52% |
| IAU250523C00058000 | 5/16/2025 3:28 PM | 58 | 3.13 | 2.60 | 3.40 | 0.80 | 34.33% | 1 | 5 | 52.54% |
| IAU250523C00058500 | 5/15/2025 11:59 AM | 58.5 | 2.40 | 2.15 | 2.75 | 0.00 | 0.00% | 1 | 2 | 39.45% |
| IAU250523C00059500 | 5/19/2025 3:59 PM | 59.5 | 1.62 | 1.55 | 1.70 | 0.17 | 11.72% | 2 | 1 | 26.47% |
| IAU250523C00060000 | 5/19/2025 2:57 PM | 60 | 1.25 | 1.15 | 1.30 | 0.40 | 47.06% | 23 | 13 | 25.20% |
| IAU250523C00060500 | 5/19/2025 2:24 PM | 60.5 | 0.85 | 0.75 | 0.95 | 0.28 | 49.12% | 23 | 37 | 24.32% |
| IAU250523C00061000 | 5/19/2025 3:20 PM | 61 | 0.64 | 0.10 | 0.65 | 0.23 | 56.10% | 53 | 84 | 23.34% |
| IAU250523C00061500 | 5/19/2025 3:16 PM | 61.5 | 0.45 | 0.30 | 0.45 | 0.20 | 80.00% | 31 | 41 | 23.88% |
| IAU250523C00062000 | 5/19/2025 3:27 PM | 62 | 0.23 | 0.20 | 0.30 | 0.05 | 27.78% | 68 | 159 | 24.32% |
| IAU250523C00062500 | 5/19/2025 12:47 PM | 62.5 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 58 | 37 | 25.00% |
| IAU250523C00063000 | 5/19/2025 12:40 PM | 63 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 46 | 24 | 26.86% |
| IAU250523C00063500 | 5/13/2025 2:13 PM | 63.5 | 0.20 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 10 | 34.08% |
| IAU250523C00064000 | 5/14/2025 9:36 AM | 64 | 0.20 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 42 | 31.45% |
| IAU250523C00064500 | 5/12/2025 3:14 PM | 64.5 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 22 | 29.88% |
| IAU250523C00065000 | 5/9/2025 10:29 AM | 65 | 0.44 | 0.00 | 0.30 | 0.00 | 0.00% | - | 8 | 52.64% |
| IAU250523C00065500 | 5/12/2025 3:13 PM | 65.5 | 0.08 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 53.61% |
| IAU250523C00067000 | 5/7/2025 3:42 PM | 67 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 64.84% |
| IAU250523C00067500 | 5/12/2025 12:11 PM | 67.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 48.05% |
| IAU250523C00068000 | 5/7/2025 12:42 PM | 68 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 29 | 58.01% |
| IAU250523C00069000 | 5/7/2025 9:30 AM | 69 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 78.91% |
| IAU250523C00070000 | 5/13/2025 9:44 AM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5 | 55.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IAU250523P00057500 | 5/16/2025 1:21 PM | 57.5 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 61.52% |
| IAU250523P00058000 | 5/8/2025 3:40 PM | 58 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 45.70% |
| IAU250523P00058500 | 5/16/2025 3:59 PM | 58.5 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 8 | 31.84% |
| IAU250523P00059000 | 5/19/2025 1:27 PM | 59 | 0.08 | 0.00 | 0.10 | -0.17 | -68.00% | 4 | 1,301 | 24.02% |
| IAU250523P00059500 | 5/19/2025 3:06 PM | 59.5 | 0.12 | 0.00 | 0.15 | -0.23 | -65.71% | 17 | 82 | 22.46% |
| IAU250523P00060000 | 5/19/2025 3:54 PM | 60 | 0.20 | 0.15 | 0.25 | -0.37 | -64.91% | 25 | 86 | 21.88% |
| IAU250523P00060500 | 5/19/2025 3:25 PM | 60.5 | 0.35 | 0.30 | 0.40 | -0.53 | -60.23% | 28 | 27 | 21.39% |
| IAU250523P00061000 | 5/19/2025 2:52 PM | 61 | 0.57 | 0.50 | 0.60 | -0.59 | -50.86% | 9 | 40 | 20.51% |
| IAU250523P00061500 | 5/19/2025 1:08 PM | 61.5 | 0.95 | 0.80 | 0.95 | -0.20 | -17.39% | 1 | 6 | 22.75% |
| IAU250523P00062000 | 5/16/2025 3:22 PM | 62 | 1.90 | 1.15 | 1.30 | 0.00 | 0.00% | 6 | 215 | 23.05% |
| IAU250523P00062500 | 5/12/2025 1:05 PM | 62.5 | 1.90 | 1.55 | 1.70 | 0.00 | 0.00% | 7 | 6 | 23.54% |
| IAU250523P00063000 | 5/19/2025 12:28 PM | 63 | 2.25 | 2.00 | 2.15 | -0.55 | -19.64% | 2 | 3 | 25.00% |
| IAU250523P00063500 | 5/15/2025 10:15 AM | 63.5 | 3.17 | 2.15 | 2.90 | 0.00 | 0.00% | 1 | 2 | 42.97% |
| IAU250523P00064000 | 5/19/2025 12:28 PM | 64 | 3.20 | 2.65 | 3.40 | 0.20 | 6.67% | 1 | 2 | 47.66% |
| IAU250523P00065000 | 5/15/2025 11:59 AM | 65 | 4.18 | 3.60 | 4.40 | 0.00 | 0.00% | 5 | 0 | 56.64% |
| IAU250523P00067000 | 5/12/2025 9:30 AM | 67 | 5.90 | 5.60 | 6.30 | 0.00 | 0.00% | 1 | 0 | 66.41% |
Related Tickers
GOEX Global X Gold Explorers ETF
41.09
+3.25%
GDXJ VanEck Junior Gold Miners ETF
60.24
+2.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
26.77
+2.45%
RING iShares MSCI Global Gold Miners ETF
39.62
+2.11%
EWW iShares MSCI Mexico ETF
60.57
+1.78%
BLOK Amplify Transformational Data Sharing ETF
48.72
+1.69%
BBP Virtus LifeSci Biotech Products ETF
56.26
+1.69%
EUFN iShares MSCI Europe Financials ETF
31.75
+1.57%
AADR AdvisorShares Dorsey Wright ADR ETF
79.69
+1.40%
IDX VanEck Indonesia Index ETF
14.56
+1.39%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.35
+1.39%
EPU iShares MSCI Peru ETF
45.16
+1.32%
GLD SPDR Gold Shares
298.03
+1.29%
EWD iShares MSCI Sweden ETF
46.19
+1.27%
SMIN iShares MSCI India Small-Cap ETF
74.32
+1.25%
EZU iShares MSCI Eurozone ETF
58.77
+1.21%
IDMO Invesco S&P International Developed Momentum ETF
49.11
+1.15%
FEZ SPDR EURO STOXX 50 ETF
59.47
+1.14%
FDD First Trust STOXX European Select Dividend Index Fund
15.10
+1.14%
EWL iShares MSCI Switzerland ETF
55.02
+1.12%
FLEU Franklin FTSE Eurozone ETF
30.31
+1.11%
ECH iShares MSCI Chile ETF
32.96
+1.07%
FLLA Franklin FTSE Latin America ETF
21.65
+1.07%
IVLU iShares Edge MSCI Intl Value Factor ETF
32.47
+1.06%
INTF iShares International Equity Factor ETF
33.52
+1.06%
EFAS Global X MSCI SuperDividend EAFE ETF
17.25
+1.05%
JHMD John Hancock Multifactor Developed International ETF
37.65
+1.02%
COPX Global X Copper Miners ETF
39.93
+1.01%
XLV The Health Care Select Sector SPDR Fund
134.37
+0.96%
IMTM iShares MSCI Intl Momentum Factor ETF
43.95
+0.94%
EFV iShares MSCI EAFE Value ETF
62.99
+0.93%
IYH iShares U.S. Healthcare ETF
56.23
+0.92%
IEFA iShares Core MSCI EAFE ETF
81.82
+0.91%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
34.57
+0.90%
DWLD Davis Select Worldwide ETF
40.15
+0.89%
PPH VanEck Pharmaceutical ETF
86.83
+0.85%
IDOG ALPS International Sector Dividend Dogs ETF
33.50
+0.84%
QINT American Century Quality Diversified International ETF
56.58
+0.84%
VHT Vanguard Health Care Index Fund ETF Shares
246.51
+0.83%
GSIE Goldman Sachs ActiveBeta International Equity ETF
38.82
+0.83%
IDEV iShares Core MSCI International Developed Markets ETF
74.43
+0.83%
FHLC Fidelity MSCI Health Care Index ETF
63.56
+0.82%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
37.17
+0.81%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
54.94
+0.81%
AGNG Global X Aging Population ETF
31.30
+0.81%
IQLT iShares MSCI Intl Quality Factor ETF
42.70
+0.80%
SCHF Schwab International Equity ETF
21.36
+0.80%
IGRO iShares International Dividend Growth ETF
77.29
+0.80%
ITA iShares U.S. Aerospace & Defense ETF
173.30
+0.79%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
78.57
+0.77%
EDOG ALPS Emerging Sector Dividend Dogs ETF
22.39
+0.76%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
68.89
+0.76%
IDHQ Invesco S&P International Developed Quality ETF
32.24
+0.75%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
55.56
+0.74%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
31.53
+0.73%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
46.00
+0.72%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.46
+0.72%
EDIV SPDR S&P Emerging Markets Dividend ETF
38.14
+0.71%
GII SPDR S&P Global Infrastructure ETF
66.83
+0.71%
FNDF Schwab Fundamental International Equity ETF
38.54
+0.68%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
43.21
+0.68%
QEFA SPDR MSCI EAFE StrategicFactors ETF
84.35
+0.66%
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
80.50
+0.65%
UTES Virtus Reaves Utilities ETF
72.68
+0.64%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.15
+0.62%
FBZ First Trust Brazil AlphaDEX Fund
11.33
+0.59%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
62.40
+0.58%
CGW Invesco S&P Global Water Index ETF
60.82
+0.58%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.22
+0.58%
IGF iShares Global Infrastructure ETF
58.76
+0.56%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.86
+0.56%
JDIV JPMorgan Dividend Leaders ETF
50.25
+0.55%
RTH VanEck Retail ETF
238.66
+0.55%
TBLU Tortoise Global Water ESG Fund
51.89
+0.54%
PWB Invesco Dynamic Large Cap Growth ETF
110.60
+0.54%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
45.95
+0.53%
PPA Invesco Aerospace & Defense ETF
132.26
+0.53%
QWLD SPDR MSCI World StrategicFactors ETF
132.87
+0.52%
EPI WisdomTree India Earnings Fund
46.75
+0.52%
KBWP Invesco KBW Property & Casualty Insurance ETF
125.22
+0.51%
DGT SPDR Global Dow ETF
146.53
+0.51%
DWAT Arrow DWA Tactical: Macro ETF
12.08
+0.50%
FUTY Fidelity MSCI Utilities Index ETF
53.21
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
59.90
+0.49%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
60.88
+0.49%
EYLD Cambria Emerging Shareholder Yield ETF
34.02
+0.47%
EMGF iShares Emerging Markets Equity Factor ETF
49.78
+0.46%
FXU First Trust Utilities AlphaDEX Fund
43.29
+0.46%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.90
+0.46%
VPU Vanguard Utilities Index Fund ETF Shares
178.39
+0.46%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.12
+0.46%
CEFS Saba Closed-End Funds ETF
21.87
+0.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.71
+0.44%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.42%
EWJV iShares MSCI Japan Value ETF
34.66
+0.41%
SPHQ Invesco S&P 500 Quality ETF
70.73
+0.40%
FTLS First Trust Long/Short Equity ETF
65.61
+0.38%
QDEF FlexShares Quality Dividend Defensive Index Fund
72.33
+0.37%
EWC iShares MSCI Canada ETF
44.05
+0.36%