SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00195000 | 2024-06-17 1:27PM EDT | 195.00 | 20.52 | 20.90 | 21.15 | 0.00 | - | 19 | 34 | 27.10% |
| GLD240802C00196000 | 2024-06-13 2:30PM EDT | 196.00 | 18.54 | 19.95 | 20.20 | 0.00 | - | 4 | 4 | 26.42% |
| GLD240802C00200000 | 2024-06-18 2:32PM EDT | 200.00 | 17.13 | 16.10 | 16.35 | 0.00 | - | 1 | 2 | 23.20% |
| GLD240802C00210000 | 2024-06-21 1:49PM EDT | 210.00 | 7.50 | 7.65 | 7.85 | -0.50 | -6.25% | 3 | 10 | 17.98% |
| GLD240802C00212500 | 2024-06-21 1:55PM EDT | 212.50 | 5.91 | 6.05 | 6.20 | -2.81 | -32.22% | 32 | 70 | 17.42% |
| GLD240802C00215000 | 2024-06-21 3:30PM EDT | 215.00 | 4.75 | 4.70 | 4.80 | -1.88 | -28.36% | 82 | 92 | 17.08% |
| GLD240802C00217500 | 2024-06-21 3:17PM EDT | 217.50 | 3.60 | 3.55 | 3.65 | -1.85 | -33.94% | 284 | 585 | 16.92% |
| GLD240802C00220000 | 2024-06-21 12:18PM EDT | 220.00 | 2.85 | 2.68 | 2.75 | -1.38 | -32.62% | 70 | 148 | 16.95% |
| GLD240802C00222500 | 2024-06-21 1:17PM EDT | 222.50 | 2.01 | 2.00 | 2.06 | -1.24 | -38.15% | 163 | 227 | 17.10% |
| GLD240802C00225000 | 2024-06-21 1:45PM EDT | 225.00 | 1.44 | 1.48 | 1.53 | -1.05 | -42.17% | 17 | 202 | 17.31% |
| GLD240802C00227500 | 2024-06-21 12:05PM EDT | 227.50 | 1.19 | 1.08 | 1.13 | -0.70 | -37.04% | 24 | 523 | 17.55% |
| GLD240802C00230000 | 2024-06-21 12:37PM EDT | 230.00 | 0.82 | 0.80 | 0.84 | -0.61 | -42.66% | 47 | 136 | 17.88% |
| GLD240802C00232500 | 2024-06-20 3:08PM EDT | 232.50 | 0.93 | 0.59 | 0.63 | -0.14 | -13.08% | 2 | 45 | 18.26% |
| GLD240802C00235000 | 2024-06-21 3:30PM EDT | 235.00 | 0.46 | 0.44 | 0.47 | -0.34 | -42.50% | 7 | 405 | 18.63% |
| GLD240802C00237500 | 2024-06-21 12:05PM EDT | 237.50 | 0.38 | 0.33 | 0.36 | -0.24 | -38.71% | 4 | 76 | 19.09% |
| GLD240802C00240000 | 2024-06-21 3:30PM EDT | 240.00 | 0.27 | 0.26 | 0.29 | -0.18 | -40.00% | 5 | 21 | 19.75% |
| GLD240802C00245000 | 2024-06-18 1:28PM EDT | 245.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 2 | 14 | 20.95% |
| GLD240802C00250000 | 2024-06-20 3:06PM EDT | 250.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | 1 | 414 | 22.41% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 7 | 30.47% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 2 | 27.34% |
| GLD240802P00195000 | 2024-06-13 4:01PM EDT | 195.00 | 0.23 | 0.11 | 0.14 | 0.00 | - | 17 | 17 | 15.70% |
| GLD240802P00199000 | 2024-06-21 12:09PM EDT | 199.00 | 0.22 | 0.22 | 0.25 | +0.02 | +10.00% | 1 | 3 | 14.50% |
| GLD240802P00200000 | 2024-06-21 4:00PM EDT | 200.00 | 0.28 | 0.27 | 0.29 | +0.10 | +55.56% | 12 | 24 | 14.20% |
| GLD240802P00202500 | 2024-06-21 4:00PM EDT | 202.50 | 0.46 | 0.43 | 0.46 | +0.18 | +64.29% | 90 | 88 | 13.76% |
| GLD240802P00205000 | 2024-06-21 3:41PM EDT | 205.00 | 0.71 | 0.69 | 0.73 | +0.25 | +54.35% | 87 | 297 | 13.40% |
| GLD240802P00207500 | 2024-06-21 1:50PM EDT | 207.50 | 1.21 | 1.11 | 1.16 | +0.51 | +72.86% | 22 | 93 | 13.18% |
| GLD240802P00210000 | 2024-06-21 3:41PM EDT | 210.00 | 1.75 | 1.72 | 1.79 | +0.70 | +66.67% | 98 | 343 | 13.03% |
| GLD240802P00212500 | 2024-06-21 1:49PM EDT | 212.50 | 2.75 | 2.59 | 2.66 | +1.12 | +68.71% | 5 | 570 | 12.92% |
| GLD240802P00215000 | 2024-06-21 1:33PM EDT | 215.00 | 3.86 | 3.70 | 3.80 | +1.42 | +58.20% | 145 | 524 | 12.84% |
© 2024 Yahoo. All rights reserved.