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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG250117C00010000 | 2023-11-24 12:44PM EDT | 10.00 | 11.70 | 8.50 | 13.50 | 0.00 | - | 10 | 5 | 123.44% |
| GSG250117C00016000 | 2023-08-04 3:54PM EDT | 16.00 | 5.61 | 6.70 | 8.20 | 0.00 | - | 5 | 6 | 64.67% |
| GSG250117C00017000 | 2023-12-18 10:52AM EDT | 17.00 | 5.10 | 2.60 | 4.90 | 0.00 | - | 2 | 30 | 0.00% |
| GSG250117C00018000 | 2023-10-03 11:58AM EDT | 18.00 | 6.17 | 5.20 | 5.90 | 0.00 | - | 1 | 10 | 51.90% |
| GSG250117C00019000 | 2024-06-03 9:30AM EDT | 19.00 | 3.90 | 3.40 | 4.20 | 0.00 | - | 1 | 31 | 38.48% |
| GSG250117C00020000 | 2024-06-04 9:46AM EDT | 20.00 | 2.50 | 2.40 | 3.60 | 0.00 | - | 45 | 48 | 38.53% |
| GSG250117C00021000 | 2024-05-02 10:28AM EDT | 21.00 | 2.47 | 0.00 | 4.10 | 0.00 | - | 1 | 31 | 54.61% |
| GSG250117C00022000 | 2024-05-20 12:04PM EDT | 22.00 | 2.05 | 1.35 | 1.85 | 0.00 | - | 6 | 177 | 27.44% |
| GSG250117C00023000 | 2024-05-30 9:31AM EDT | 23.00 | 1.50 | 0.90 | 1.55 | 0.00 | - | 2 | 116 | 29.18% |
| GSG250117C00024000 | 2024-06-14 9:37AM EDT | 24.00 | 1.00 | 0.55 | 0.95 | +0.20 | +25.00% | 10 | 80 | 25.17% |
| GSG250117C00025000 | 2024-06-14 3:18PM EDT | 25.00 | 0.55 | 0.00 | 0.95 | +0.05 | +10.00% | 1 | 44 | 29.49% |
| GSG250117C00026000 | 2024-05-30 9:31AM EDT | 26.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 29.93% |
| GSG250117C00027000 | 2024-05-24 9:31AM EDT | 27.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 37 | 30.47% |
| GSG250117C00028000 | 2024-01-25 4:42PM EDT | 28.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 30.32% |
| GSG250117C00029000 | 2024-01-25 4:42PM EDT | 29.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 20 | 8 | 30.57% |
| GSG250117C00030000 | 2024-01-24 2:43PM EDT | 30.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 18 | 29 | 28.52% |
| GSG250117C00031000 | 2024-01-05 11:02AM EDT | 31.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 33.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GSG250117P00011000 | 2024-01-03 1:43PM EDT | 11.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | - | 6 | 142.09% |
| GSG250117P00014000 | 2024-01-10 4:58PM EDT | 14.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | - | 0 | 55.52% |
| GSG250117P00015000 | 2024-01-16 12:50PM EDT | 15.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 2 | 0 | 38.67% |
| GSG250117P00016000 | 2024-01-11 2:28PM EDT | 16.00 | 0.48 | 0.05 | 0.70 | 0.00 | - | 4 | 15 | 47.02% |
| GSG250117P00017000 | 2024-01-24 1:44PM EDT | 17.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 2 | 17 | 72.17% |
| GSG250117P00018000 | 2024-01-19 3:06PM EDT | 18.00 | 0.80 | 0.35 | 0.65 | 0.00 | - | 64 | 65 | 33.79% |
| GSG250117P00019000 | 2024-05-20 9:38AM EDT | 19.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 64 | 28.03% |
| GSG250117P00020000 | 2024-05-20 9:38AM EDT | 20.00 | 0.40 | 0.30 | 0.80 | 0.00 | - | 1 | 65 | 24.98% |
| GSG250117P00021000 | 2024-05-30 9:31AM EDT | 21.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 2 | 31 | 22.73% |
| GSG250117P00022000 | 2024-05-30 9:31AM EDT | 22.00 | 1.05 | 0.50 | 1.45 | 0.00 | - | 2 | 40 | 21.51% |
| GSG250117P00023000 | 2024-05-30 9:31AM EDT | 23.00 | 1.50 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 20.97% |
| GSG250117P00024000 | 2024-05-24 9:31AM EDT | 24.00 | 2.10 | 1.85 | 2.70 | 0.00 | - | 1 | 2 | 21.19% |
| GSG250117P00025000 | 2024-06-11 12:07PM EDT | 25.00 | 3.05 | 1.75 | 3.60 | 0.00 | - | - | 6 | 23.58% |
© 2024 Yahoo. All rights reserved.