SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 180.00 | 33.65 | 35.55 | 35.80 | 0.00 | - | 1 | 1 | 42.53% |
| GLD240726C00190000 | 2024-06-21 2:24PM EDT | 190.00 | 25.60 | 25.60 | 25.85 | +0.35 | +1.39% | 1 | 6 | 32.72% |
| GLD240726C00193000 | 2024-06-14 12:09PM EDT | 193.00 | 23.85 | 22.65 | 22.90 | 0.00 | - | - | 1 | 30.02% |
| GLD240726C00194000 | 2024-06-21 10:40AM EDT | 194.00 | 23.13 | 21.65 | 21.95 | -1.95 | -7.78% | 1 | 7 | 29.36% |
| GLD240726C00195000 | 2024-06-17 10:26AM EDT | 195.00 | 21.11 | 20.70 | 20.95 | 0.00 | - | 2 | 7 | 28.30% |
| GLD240726C00196000 | 2024-06-13 12:30PM EDT | 196.00 | 18.00 | 19.70 | 19.95 | 0.00 | - | 1 | 6 | 27.25% |
| GLD240726C00200000 | 2024-06-21 10:41AM EDT | 200.00 | 16.05 | 15.80 | 16.05 | -3.31 | -17.10% | 70 | 104 | 23.61% |
| GLD240726C00202500 | 2024-06-11 2:19PM EDT | 202.50 | 13.50 | 13.45 | 13.70 | 0.00 | - | - | 3 | 21.72% |
| GLD240726C00205000 | 2024-06-21 12:48PM EDT | 205.00 | 11.50 | 11.20 | 11.40 | -3.05 | -20.96% | 13 | 30 | 19.89% |
| GLD240726C00207500 | 2024-06-20 12:04PM EDT | 207.50 | 11.35 | 9.10 | 9.25 | -0.45 | -3.81% | 13 | 25 | 18.47% |
| GLD240726C00210000 | 2024-06-21 2:58PM EDT | 210.00 | 7.25 | 7.15 | 7.30 | -2.90 | -28.57% | 25 | 89 | 17.44% |
| GLD240726C00212500 | 2024-06-21 3:20PM EDT | 212.50 | 5.55 | 5.50 | 5.65 | -2.38 | -30.01% | 21 | 340 | 16.97% |
| GLD240726C00215000 | 2024-06-21 4:09PM EDT | 215.00 | 4.18 | 4.10 | 4.20 | -2.18 | -34.28% | 2,171 | 460 | 16.47% |
| GLD240726C00217500 | 2024-06-21 4:09PM EDT | 217.50 | 3.05 | 3.00 | 3.10 | -1.85 | -37.76% | 2,215 | 622 | 16.43% |
| GLD240726C00220000 | 2024-06-21 4:07PM EDT | 220.00 | 2.23 | 2.18 | 2.23 | -1.47 | -39.73% | 308 | 280 | 16.44% |
| GLD240726C00222500 | 2024-06-21 3:46PM EDT | 222.50 | 1.57 | 1.55 | 1.60 | -1.07 | -40.53% | 16 | 351 | 16.65% |
| GLD240726C00225000 | 2024-06-21 3:00PM EDT | 225.00 | 1.11 | 1.10 | 1.14 | -0.90 | -44.78% | 55 | 559 | 16.92% |
| GLD240726C00227500 | 2024-06-21 2:37PM EDT | 227.50 | 0.80 | 0.77 | 0.81 | -0.68 | -45.95% | 6 | 220 | 17.25% |
| GLD240726C00230000 | 2024-06-21 3:00PM EDT | 230.00 | 0.57 | 0.54 | 0.58 | -0.51 | -47.22% | 21 | 383 | 17.65% |
| GLD240726C00232500 | 2024-06-21 10:25AM EDT | 232.50 | 0.46 | 0.40 | 0.42 | +0.05 | +12.20% | 202 | 135 | 18.12% |
| GLD240726C00235000 | 2024-06-21 2:06PM EDT | 235.00 | 0.31 | 0.28 | 0.31 | -0.27 | -46.55% | 82 | 294 | 18.63% |
| GLD240726C00237500 | 2024-06-18 3:34PM EDT | 237.50 | 0.22 | 0.21 | 0.24 | -0.05 | -18.52% | 1 | 90 | 19.31% |
| GLD240726C00240000 | 2024-06-20 2:32PM EDT | 240.00 | 0.32 | 0.17 | 0.19 | 0.00 | - | 2 | 7 | 20.02% |
| GLD240726C00242500 | 2024-06-14 11:29AM EDT | 242.50 | 0.21 | 0.13 | 0.15 | 0.00 | - | 1 | 11 | 20.70% |
| GLD240726C00245000 | 2024-06-21 10:31AM EDT | 245.00 | 0.14 | 0.11 | 0.13 | +0.01 | +7.69% | 2 | 15 | 21.63% |
| GLD240726C00250000 | 2024-06-21 2:46PM EDT | 250.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 1 | 412 | 23.05% |
| GLD240726C00255000 | 2024-06-07 9:56AM EDT | 255.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 44 | 44 | 24.71% |
| GLD240726C00265000 | 2024-06-14 3:57PM EDT | 265.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 1 | 28.22% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726P00145000 | 2024-06-10 3:26PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 43.75% |
| GLD240726P00150000 | 2024-06-12 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 39.84% |
| GLD240726P00155000 | 2024-06-14 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 452 | 36.72% |
| GLD240726P00170000 | 2024-06-21 2:59PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 30.08% |
| GLD240726P00185000 | 2024-06-20 1:58PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 5 | 21.39% |
| GLD240726P00190000 | 2024-06-21 12:16PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 3 | 2 | 18.46% |
| GLD240726P00195000 | 2024-06-20 11:37AM EDT | 195.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 1 | 99 | 16.26% |
| GLD240726P00196000 | 2024-06-13 3:24PM EDT | 196.00 | 0.20 | 0.10 | 0.11 | 0.00 | - | 30 | 34 | 15.82% |
| GLD240726P00197000 | 2024-06-18 9:52AM EDT | 197.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 1 | 15.50% |
| GLD240726P00198000 | 2024-06-20 11:10AM EDT | 198.00 | 0.10 | 0.13 | 0.15 | 0.00 | - | 10 | 8 | 15.14% |
| GLD240726P00199000 | 2024-06-14 2:11PM EDT | 199.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 3 | 3 | 14.89% |
| GLD240726P00200000 | 2024-06-21 11:57AM EDT | 200.00 | 0.18 | 0.18 | 0.21 | +0.04 | +28.57% | 2 | 812 | 14.53% |
| GLD240726P00202500 | 2024-06-21 10:40AM EDT | 202.50 | 0.31 | 0.30 | 0.33 | +0.11 | +55.00% | 83 | 257 | 13.87% |
| GLD240726P00205000 | 2024-06-21 3:14PM EDT | 205.00 | 0.55 | 0.51 | 0.54 | +0.23 | +71.88% | 17 | 1,264 | 13.37% |
| GLD240726P00207500 | 2024-06-21 3:05PM EDT | 207.50 | 0.88 | 0.87 | 0.90 | +0.37 | +72.55% | 50 | 1,231 | 13.06% |
| GLD240726P00210000 | 2024-06-21 3:00PM EDT | 210.00 | 1.46 | 1.43 | 1.47 | +0.61 | +71.76% | 197 | 420 | 12.87% |
| GLD240726P00212500 | 2024-06-21 4:08PM EDT | 212.50 | 2.28 | 2.25 | 2.31 | +0.94 | +70.15% | 44 | 542 | 12.79% |
| GLD240726P00215000 | 2024-06-21 3:00PM EDT | 215.00 | 3.40 | 3.35 | 3.45 | +1.28 | +60.38% | 75 | 1,108 | 12.76% |
| GLD240726P00217500 | 2024-06-21 3:33PM EDT | 217.50 | 4.86 | 4.75 | 4.90 | +1.61 | +49.54% | 23 | 67 | 12.80% |
| GLD240726P00220000 | 2024-06-21 11:01AM EDT | 220.00 | 5.95 | 6.45 | 6.60 | +1.45 | +32.22% | 38 | 53 | 12.72% |
| GLD240726P00222500 | 2024-06-20 2:51PM EDT | 222.50 | 6.10 | 8.40 | 8.60 | 0.00 | - | 1 | 26 | 12.96% |
| GLD240726P00225000 | 2024-06-20 1:52PM EDT | 225.00 | 8.00 | 10.50 | 10.75 | 0.00 | - | 4 | 9 | 13.10% |
| GLD240726P00227500 | 2024-06-13 9:39AM EDT | 227.50 | 12.85 | 12.75 | 13.05 | 0.00 | - | 5 | 5 | 13.45% |
| GLD240726P00230000 | 2024-06-13 9:39AM EDT | 230.00 | 15.20 | 15.15 | 15.45 | 0.00 | - | 15 | 0 | 14.16% |
© 2024 Yahoo. All rights reserved.