SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 26.55 | 25.20 | 25.45 | 0.00 | - | 3 | 5 | 37.70% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 197.00 | 17.90 | 18.25 | 18.50 | 0.00 | - | 1 | 2 | 29.54% |
| GLD240712C00198000 | 2024-06-11 2:35PM EDT | 198.00 | 17.30 | 17.30 | 17.55 | 0.00 | - | - | 2 | 28.81% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 199.00 | 15.65 | 16.30 | 16.55 | 0.00 | - | 1 | 2 | 27.49% |
| GLD240712C00200000 | 2024-06-21 11:15AM EDT | 200.00 | 16.07 | 15.30 | 15.55 | -0.34 | -2.07% | 9 | 14 | 26.20% |
| GLD240712C00202500 | 2024-06-20 1:05PM EDT | 202.50 | 16.15 | 12.90 | 13.15 | 0.00 | - | 31 | 28 | 23.80% |
| GLD240712C00205000 | 2024-06-21 2:49PM EDT | 205.00 | 10.72 | 10.55 | 10.75 | -2.23 | -17.22% | 7 | 172 | 21.17% |
| GLD240712C00207500 | 2024-06-21 3:36PM EDT | 207.50 | 8.51 | 8.35 | 8.50 | -2.86 | -25.15% | 20 | 89 | 19.28% |
| GLD240712C00210000 | 2024-06-21 3:25PM EDT | 210.00 | 6.45 | 6.30 | 6.45 | -2.90 | -31.02% | 11 | 109 | 17.96% |
| GLD240712C00212500 | 2024-06-21 2:49PM EDT | 212.50 | 4.65 | 4.55 | 4.70 | -2.40 | -34.04% | 31 | 112 | 17.24% |
| GLD240712C00215000 | 2024-06-21 3:46PM EDT | 215.00 | 3.16 | 3.15 | 3.20 | -2.34 | -42.55% | 12,661 | 12,147 | 16.49% |
| GLD240712C00217500 | 2024-06-21 3:41PM EDT | 217.50 | 2.09 | 2.08 | 2.13 | -1.86 | -47.09% | 306 | 813 | 16.42% |
| GLD240712C00220000 | 2024-06-21 3:26PM EDT | 220.00 | 1.38 | 1.33 | 1.38 | -1.34 | -49.26% | 635 | 1,015 | 16.58% |
| GLD240712C00222500 | 2024-06-21 3:18PM EDT | 222.50 | 0.84 | 0.84 | 0.88 | -1.01 | -54.59% | 20 | 1,194 | 16.90% |
| GLD240712C00225000 | 2024-06-21 3:53PM EDT | 225.00 | 0.55 | 0.53 | 0.55 | -0.67 | -54.92% | 44 | 1,656 | 17.25% |
| GLD240712C00227500 | 2024-06-21 9:33AM EDT | 227.50 | 0.65 | 0.33 | 0.36 | -0.14 | -17.72% | 8 | 638 | 17.90% |
| GLD240712C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 0.23 | 0.21 | 0.24 | -0.31 | -57.41% | 25 | 489 | 18.60% |
| GLD240712C00232500 | 2024-06-21 11:32AM EDT | 232.50 | 0.18 | 0.15 | 0.17 | -0.16 | -47.06% | 2 | 312 | 19.48% |
| GLD240712C00235000 | 2024-06-21 1:26PM EDT | 235.00 | 0.12 | 0.11 | 0.13 | -0.14 | -53.85% | 3 | 32 | 20.56% |
| GLD240712C00237500 | 2024-06-12 2:32PM EDT | 237.50 | 0.19 | 0.08 | 0.10 | 0.00 | - | 24 | 21 | 21.58% |
| GLD240712C00240000 | 2024-06-21 1:17PM EDT | 240.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 3 | 200 | 23.10% |
| GLD240712C00242500 | 2024-06-12 9:38AM EDT | 242.50 | 0.13 | 0.05 | 0.07 | 0.00 | - | 5 | 14 | 24.02% |
| GLD240712C00245000 | 2024-06-03 12:31PM EDT | 245.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 1 | 9 | 25.20% |
| GLD240712C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 4 | 9 | 27.74% |
| GLD240712C00260000 | 2024-06-10 10:23AM EDT | 260.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 32.03% |
| GLD240712C00270000 | 2024-06-18 1:47PM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 12 | 35.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712P00165000 | 2024-06-06 2:31PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 198 | 39.06% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 37.50% |
| GLD240712P00185000 | 2024-06-20 2:17PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 26.17% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 190.00 | 0.10 | 0.03 | 0.04 | 0.00 | - | 1 | 3 | 22.85% |
| GLD240712P00195000 | 2024-06-20 10:18AM EDT | 195.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 233 | 19.14% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 196.00 | 0.12 | 0.05 | 0.06 | 0.00 | - | 3 | 158 | 18.75% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 197.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 271 | 18.26% |
| GLD240712P00198000 | 2024-06-21 2:16PM EDT | 198.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 24 | 9 | 17.68% |
| GLD240712P00199000 | 2024-06-14 10:07AM EDT | 199.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 5 | 17.09% |
| GLD240712P00200000 | 2024-06-21 1:26PM EDT | 200.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 5 | 220 | 16.75% |
| GLD240712P00202500 | 2024-06-21 11:17AM EDT | 202.50 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 16 | 179 | 15.58% |
| GLD240712P00205000 | 2024-06-21 3:53PM EDT | 205.00 | 0.30 | 0.28 | 0.30 | +0.15 | +100.00% | 44 | 690 | 14.80% |
| GLD240712P00207500 | 2024-06-21 3:18PM EDT | 207.50 | 0.54 | 0.52 | 0.55 | +0.27 | +100.00% | 105 | 481 | 14.26% |
| GLD240712P00210000 | 2024-06-21 3:53PM EDT | 210.00 | 0.98 | 0.96 | 1.00 | +0.47 | +92.16% | 176 | 1,023 | 13.89% |
| GLD240712P00212500 | 2024-06-21 3:41PM EDT | 212.50 | 1.74 | 1.68 | 1.74 | +0.82 | +89.13% | 104 | 362 | 13.68% |
| GLD240712P00215000 | 2024-06-21 3:31PM EDT | 215.00 | 2.83 | 2.77 | 2.83 | +1.28 | +82.58% | 257 | 775 | 13.55% |
| GLD240712P00217500 | 2024-06-21 3:42PM EDT | 217.50 | 4.29 | 4.20 | 4.35 | +1.77 | +70.24% | 223 | 606 | 13.78% |
| GLD240712P00220000 | 2024-06-21 3:41PM EDT | 220.00 | 6.08 | 5.95 | 6.15 | +2.16 | +55.10% | 43 | 364 | 13.79% |
| GLD240712P00222500 | 2024-06-18 9:36AM EDT | 222.50 | 8.63 | 8.00 | 8.25 | 0.00 | - | 16 | 16 | 14.15% |
| GLD240712P00225000 | 2024-06-12 2:24PM EDT | 225.00 | 9.91 | 10.25 | 10.50 | 0.00 | - | - | 18 | 14.36% |
| GLD240712P00232500 | 2024-06-14 9:39AM EDT | 232.50 | 17.04 | 17.60 | 17.85 | 0.00 | - | 2 | 0 | 18.60% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 235.00 | 18.86 | 20.10 | 20.35 | -3.04 | -13.88% | 2 | 3 | 20.61% |
| GLD240712P00237500 | 2024-06-13 3:48PM EDT | 237.50 | 24.42 | 22.60 | 22.85 | 0.00 | - | 2 | 0 | 22.56% |
© 2024 Yahoo. All rights reserved.