SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00190000 | 2024-04-26 12:45PM EDT | 190.00 | 26.46 | 23.05 | 23.25 | 0.00 | - | 1 | 1 | 54.59% |
| GLD240508C00198000 | 2024-04-23 10:13AM EDT | 198.00 | 17.65 | 15.05 | 15.25 | 0.00 | - | - | 1 | 41.41% |
| GLD240508C00200000 | 2024-05-03 3:58PM EDT | 200.00 | 13.00 | 13.05 | 13.25 | -2.20 | -14.47% | 19 | 5 | 36.91% |
| GLD240508C00205000 | 2024-05-03 2:17PM EDT | 205.00 | 8.01 | 8.05 | 8.30 | -0.11 | -1.35% | 22 | 47 | 26.42% |
| GLD240508C00210000 | 2024-05-03 3:56PM EDT | 210.00 | 3.37 | 3.40 | 3.60 | -0.46 | -12.01% | 354 | 191 | 17.53% |
| GLD240508C00215000 | 2024-05-03 4:03PM EDT | 215.00 | 0.70 | 0.68 | 0.70 | -0.34 | -32.69% | 4,330 | 4,785 | 15.06% |
| GLD240508C00220000 | 2024-05-03 3:58PM EDT | 220.00 | 0.10 | 0.09 | 0.11 | -0.08 | -44.44% | 1,587 | 3,383 | 17.63% |
| GLD240508C00225000 | 2024-05-03 3:59PM EDT | 225.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 641 | 842 | 22.66% |
| GLD240508C00230000 | 2024-05-03 3:50PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 345 | 1,111 | 27.54% |
| GLD240508C00240000 | 2024-05-03 3:54PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 39 | 37.50% |
| GLD240508C00250000 | 2024-04-26 1:23PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 48.44% |
| GLD240508C00260000 | 2024-04-25 11:51AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 56.25% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00192000 | 2024-04-23 2:11PM EDT | 192.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 525 | 33.59% |
| GLD240508P00199000 | 2024-05-03 12:56PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,000 | 35 | 22.66% |
| GLD240508P00200000 | 2024-05-03 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 780 | 325 | 21.49% |
| GLD240508P00205000 | 2024-05-03 4:05PM EDT | 205.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 1,793 | 4,895 | 16.70% |
| GLD240508P00210000 | 2024-05-03 3:59PM EDT | 210.00 | 0.40 | 0.36 | 0.39 | -0.18 | -31.03% | 3,357 | 2,273 | 14.16% |
| GLD240508P00215000 | 2024-05-03 4:00PM EDT | 215.00 | 2.61 | 2.49 | 2.63 | -0.25 | -8.74% | 1,515 | 425 | 13.77% |
| GLD240508P00220000 | 2024-05-03 2:16PM EDT | 220.00 | 7.15 | 6.90 | 7.10 | +0.13 | +1.85% | 14 | 24 | 15.63% |
| GLD240508P00225000 | 2024-05-01 3:28PM EDT | 225.00 | 10.13 | 11.85 | 12.05 | 0.00 | - | 24 | 0 | 18.75% |
| GLD240508P00230000 | 2024-04-29 12:53PM EDT | 230.00 | 12.90 | 16.85 | 17.05 | 0.00 | - | 7 | 0 | 25.39% |
| GLD240508P00240000 | 2024-05-01 10:05AM EDT | 240.00 | 26.35 | 26.85 | 27.05 | 0.00 | - | 4 | 0 | 37.50% |
| GLD240508P00270000 | 2024-05-02 9:55AM EDT | 270.00 | 58.05 | 56.85 | 57.05 | 0.00 | - | 2 | 0 | 70.31% |
© 2024 Yahoo. All rights reserved.