SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703C00196000 | 2024-06-26 9:47AM EDT | 196.00 | 16.48 | 18.95 | 19.20 | 0.00 | - | 4 | 5 | 51.27% |
| GLD240703C00207500 | 2024-06-27 3:04PM EDT | 207.50 | 7.95 | 7.50 | 7.75 | 0.00 | - | 14 | 95 | 25.49% |
| GLD240703C00210000 | 2024-06-28 3:31PM EDT | 210.00 | 5.13 | 5.05 | 5.30 | -0.28 | -5.18% | 9 | 884 | 20.02% |
| GLD240703C00212500 | 2024-06-28 3:36PM EDT | 212.50 | 2.90 | 2.86 | 2.97 | -0.35 | -10.77% | 69 | 1,225 | 15.26% |
| GLD240703C00215000 | 2024-06-28 4:14PM EDT | 215.00 | 1.23 | 1.23 | 1.27 | -0.36 | -22.64% | 999 | 1,610 | 14.09% |
| GLD240703C00217500 | 2024-06-28 4:11PM EDT | 217.50 | 0.40 | 0.39 | 0.42 | -0.24 | -37.50% | 713 | 1,299 | 14.43% |
| GLD240703C00220000 | 2024-06-28 4:11PM EDT | 220.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 728 | 873 | 15.33% |
| GLD240703C00222500 | 2024-06-28 3:40PM EDT | 222.50 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 164 | 519 | 17.58% |
| GLD240703C00225000 | 2024-06-28 3:55PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 96 | 176 | 20.51% |
| GLD240703C00227500 | 2024-06-28 11:59AM EDT | 227.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 107 | 747 | 23.44% |
| GLD240703C00230000 | 2024-06-28 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 288 | 25.00% |
| GLD240703C00232500 | 2024-06-27 12:58PM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 28.91% |
| GLD240703C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 341 | 356 | 39.06% |
| GLD240703C00247500 | 2024-06-27 9:37AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 48.44% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703P00195000 | 2024-06-24 10:29AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 13 | 35.16% |
| GLD240703P00196000 | 2024-06-27 12:33PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 361 | 33.59% |
| GLD240703P00198000 | 2024-06-27 10:55AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 30.47% |
| GLD240703P00200000 | 2024-06-27 10:29AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 370 | 27.34% |
| GLD240703P00202500 | 2024-06-28 2:32PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 324 | 22.66% |
| GLD240703P00205000 | 2024-06-28 2:46PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 106 | 286 | 20.31% |
| GLD240703P00207500 | 2024-06-28 3:30PM EDT | 207.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 186 | 200 | 17.58% |
| GLD240703P00210000 | 2024-06-28 4:06PM EDT | 210.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 709 | 1,111 | 15.09% |
| GLD240703P00212500 | 2024-06-28 3:58PM EDT | 212.50 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 705 | 2,112 | 13.77% |
| GLD240703P00215000 | 2024-06-28 4:03PM EDT | 215.00 | 1.26 | 1.16 | 1.20 | -0.06 | -4.55% | 925 | 1,123 | 13.43% |
| GLD240703P00217500 | 2024-06-28 4:03PM EDT | 217.50 | 2.96 | 2.80 | 2.93 | +0.11 | +3.86% | 206 | 540 | 14.75% |
| GLD240703P00220000 | 2024-06-28 4:00PM EDT | 220.00 | 5.02 | 4.95 | 5.20 | -0.03 | -0.59% | 30 | 15 | 17.73% |
| GLD240703P00222500 | 2024-06-20 9:31AM EDT | 222.50 | 6.45 | 7.40 | 7.65 | 0.00 | - | - | 0 | 22.27% |
| GLD240703P00225000 | 2024-06-26 12:10PM EDT | 225.00 | 12.15 | 9.90 | 10.15 | 0.00 | - | 3 | 0 | 27.69% |
| GLD240703P00227500 | 2024-06-25 11:55AM EDT | 227.50 | 12.55 | 12.40 | 12.65 | 0.00 | - | 1 | 0 | 32.86% |
© 2024 Yahoo. All rights reserved.