SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240626C00180000 | 2024-06-21 11:58AM EDT | 180.00 | 35.37 | 34.75 | 34.95 | -0.26 | -0.73% | 1 | 7 | 75.78% |
| GLD240626C00185000 | 2024-06-21 10:12AM EDT | 185.00 | 30.79 | 29.75 | 29.95 | +1.04 | +3.50% | 5 | 1 | 65.23% |
| GLD240626C00195000 | 2024-06-14 11:24AM EDT | 195.00 | 20.90 | 19.75 | 19.95 | 0.00 | - | - | 15 | 52.05% |
| GLD240626C00196000 | 2024-06-20 9:30AM EDT | 196.00 | 20.55 | 18.75 | 19.00 | +20.55 | - | - | 4 | 52.25% |
| GLD240626C00200000 | 2024-06-21 11:27AM EDT | 200.00 | 15.28 | 14.75 | 15.00 | -2.39 | -13.53% | 48 | 9 | 42.77% |
| GLD240626C00202500 | 2024-06-21 11:23AM EDT | 202.50 | 12.69 | 12.25 | 12.50 | +12.69 | - | 2 | 52 | 36.77% |
| GLD240626C00205000 | 2024-06-21 1:28PM EDT | 205.00 | 9.50 | 9.75 | 10.00 | +9.50 | - | 29 | 92 | 30.66% |
| GLD240626C00207500 | 2024-06-21 11:25AM EDT | 207.50 | 7.72 | 7.30 | 7.55 | +7.72 | - | 5 | 4 | 25.73% |
| GLD240626C00210000 | 2024-06-21 3:48PM EDT | 210.00 | 5.00 | 4.90 | 5.10 | -3.39 | -40.41% | 44 | 95 | 19.97% |
| GLD240626C00212500 | 2024-06-21 3:55PM EDT | 212.50 | 2.77 | 2.75 | 2.87 | -3.64 | -56.79% | 348 | 185 | 16.31% |
| GLD240626C00215000 | 2024-06-21 4:14PM EDT | 215.00 | 1.20 | 1.19 | 1.23 | -2.50 | -67.57% | 3,279 | 406 | 14.89% |
| GLD240626C00217500 | 2024-06-21 4:12PM EDT | 217.50 | 0.40 | 0.39 | 0.41 | -1.56 | -79.59% | 1,701 | 879 | 15.04% |
| GLD240626C00220000 | 2024-06-21 4:09PM EDT | 220.00 | 0.14 | 0.12 | 0.14 | -0.75 | -84.27% | 2,787 | 2,178 | 16.50% |
| GLD240626C00222500 | 2024-06-21 3:50PM EDT | 222.50 | 0.06 | 0.05 | 0.06 | -0.33 | -84.62% | 489 | 788 | 18.65% |
| GLD240626C00225000 | 2024-06-21 3:45PM EDT | 225.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 63 | 490 | 21.88% |
| GLD240626C00227500 | 2024-06-21 3:25PM EDT | 227.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 712 | 127 | 25.20% |
| GLD240626C00230000 | 2024-06-21 3:48PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 182 | 1,052 | 27.74% |
| GLD240626C00232500 | 2024-06-21 1:07PM EDT | 232.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 6 | 214 | 31.64% |
| GLD240626C00235000 | 2024-06-21 4:12PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 13 | 82 | 32.81% |
| GLD240626C00237500 | 2024-06-20 3:05PM EDT | 237.50 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 337 | 35.94% |
| GLD240626C00240000 | 2024-06-14 9:35AM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 686 | 39.06% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240626P00190000 | 2024-06-17 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 210 | 43.75% |
| GLD240626P00195000 | 2024-06-18 2:31PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 160 | 35.16% |
| GLD240626P00196000 | 2024-06-18 2:38PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 130 | 33.59% |
| GLD240626P00199000 | 2024-06-20 9:38AM EDT | 199.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | - | 1 | 30.86% |
| GLD240626P00200000 | 2024-06-21 2:06PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 32 | 28.91% |
| GLD240626P00202500 | 2024-06-21 3:04PM EDT | 202.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 359 | 20 | 24.61% |
| GLD240626P00205000 | 2024-06-21 3:53PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 324 | 388 | 21.09% |
| GLD240626P00207500 | 2024-06-21 2:54PM EDT | 207.50 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 332 | 449 | 18.46% |
| GLD240626P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 1,713 | 2,242 | 16.07% |
| GLD240626P00212500 | 2024-06-21 4:05PM EDT | 212.50 | 0.44 | 0.44 | 0.47 | +0.30 | +214.29% | 1,632 | 448 | 14.62% |
| GLD240626P00215000 | 2024-06-21 4:05PM EDT | 215.00 | 1.31 | 1.32 | 1.36 | +0.88 | +204.65% | 1,618 | 1,022 | 13.89% |
| GLD240626P00217500 | 2024-06-21 3:56PM EDT | 217.50 | 3.03 | 2.96 | 3.10 | +1.86 | +158.97% | 581 | 1,088 | 14.60% |
| GLD240626P00220000 | 2024-06-21 1:13PM EDT | 220.00 | 5.45 | 5.15 | 5.40 | +2.89 | +112.89% | 71 | 254 | 17.58% |
| GLD240626P00222500 | 2024-06-21 10:36AM EDT | 222.50 | 6.45 | 7.60 | 7.85 | +1.92 | +42.38% | 4 | 12 | 21.78% |
| GLD240626P00225000 | 2024-06-21 3:24PM EDT | 225.00 | 10.15 | 10.10 | 10.35 | +10.15 | - | 1 | 0 | 27.05% |
| GLD240626P00227500 | 2024-06-21 12:57PM EDT | 227.50 | 12.50 | 12.60 | 12.85 | +12.50 | - | 2 | 0 | 32.03% |
| GLD240626P00232500 | 2024-06-21 10:00AM EDT | 232.50 | 16.20 | 17.60 | 17.85 | +16.20 | - | 1 | 0 | 41.50% |
© 2024 Yahoo. All rights reserved.