SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00186000 | 2024-04-16 2:27PM EDT | 186.00 | 35.15 | 28.45 | 28.70 | 0.00 | - | - | 3 | 123.44% |
| GLD240424C00187000 | 2024-04-16 2:33PM EDT | 187.00 | 34.40 | 27.45 | 27.70 | 0.00 | - | - | 6 | 119.53% |
| GLD240424C00188000 | 2024-04-22 2:31PM EDT | 188.00 | 27.47 | 26.45 | 26.70 | 0.00 | - | 4 | 9 | 115.23% |
| GLD240424C00189000 | 2024-04-22 2:32PM EDT | 189.00 | 26.57 | 25.45 | 25.70 | 0.00 | - | 4 | 8 | 111.33% |
| GLD240424C00190000 | 2024-04-16 2:38PM EDT | 190.00 | 31.60 | 24.45 | 24.70 | 0.00 | - | - | 4 | 107.03% |
| GLD240424C00191000 | 2024-04-22 2:16PM EDT | 191.00 | 24.45 | 23.45 | 23.70 | 0.00 | - | 13 | 16 | 103.13% |
| GLD240424C00192000 | 2024-04-22 10:58AM EDT | 192.00 | 24.95 | 22.45 | 22.70 | 0.00 | - | 14 | 26 | 99.22% |
| GLD240424C00193000 | 2024-04-16 2:08PM EDT | 193.00 | 28.65 | 21.45 | 21.70 | 0.00 | - | 4 | 15 | 95.31% |
| GLD240424C00194000 | 2024-04-19 1:52PM EDT | 194.00 | 27.72 | 20.45 | 20.70 | 0.00 | - | 3 | 29 | 91.41% |
| GLD240424C00195000 | 2024-04-19 1:53PM EDT | 195.00 | 26.71 | 19.45 | 19.70 | 0.00 | - | 3 | 9 | 87.11% |
| GLD240424C00196000 | 2024-04-22 11:32AM EDT | 196.00 | 20.36 | 18.45 | 18.70 | 0.00 | - | 8 | 8 | 83.20% |
| GLD240424C00197000 | 2024-04-22 11:32AM EDT | 197.00 | 19.34 | 17.45 | 17.70 | 0.00 | - | 4 | 12 | 79.30% |
| GLD240424C00198000 | 2024-04-22 11:41AM EDT | 198.00 | 18.32 | 16.45 | 16.70 | 0.00 | - | 40 | 43 | 75.00% |
| GLD240424C00199000 | 2024-04-22 11:56AM EDT | 199.00 | 17.29 | 15.45 | 15.70 | 0.00 | - | 85 | 82 | 71.09% |
| GLD240424C00200000 | 2024-04-24 3:18PM EDT | 200.00 | 14.95 | 14.45 | 14.70 | +0.30 | +2.05% | 24 | 60 | 67.19% |
| GLD240424C00210000 | 2024-04-24 4:10PM EDT | 210.00 | 4.59 | 4.45 | 4.70 | -0.53 | -10.35% | 512 | 425 | 25.39% |
| GLD240424C00220000 | 2024-04-24 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,154 | 4,452 | 21.09% |
| GLD240424C00230000 | 2024-04-24 3:30PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,347 | 51.56% |
| GLD240424C00240000 | 2024-04-24 3:27PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 1,840 | 75.00% |
| GLD240424C00250000 | 2024-04-19 1:05PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 906 | 96.88% |
| GLD240424C00260000 | 2024-04-22 12:47PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 268 | 118.75% |
| GLD240424C00270000 | 2024-04-22 1:50PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00186000 | 2024-04-15 9:38AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 93.75% |
| GLD240424P00189000 | 2024-04-16 1:25PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 212 | 84.38% |
| GLD240424P00190000 | 2024-04-16 1:32PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 81.25% |
| GLD240424P00191000 | 2024-04-16 1:32PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 78.13% |
| GLD240424P00192000 | 2024-04-19 1:30PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
| GLD240424P00194000 | 2024-04-10 1:10PM EDT | 194.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| GLD240424P00195000 | 2024-04-18 12:07PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 392 | 65.63% |
| GLD240424P00196000 | 2024-04-18 11:51AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 405 | 62.50% |
| GLD240424P00198000 | 2024-04-19 9:54AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| GLD240424P00199000 | 2024-04-22 10:04AM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 775 | 53.13% |
| GLD240424P00200000 | 2024-04-23 11:40AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,392 | 50.00% |
| GLD240424P00210000 | 2024-04-24 3:48PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 748 | 3,764 | 18.75% |
| GLD240424P00220000 | 2024-04-24 3:49PM EDT | 220.00 | 5.37 | 5.30 | 5.55 | +0.17 | +3.27% | 285 | 1,332 | 36.33% |
| GLD240424P00230000 | 2024-04-24 10:47AM EDT | 230.00 | 14.75 | 15.30 | 15.55 | +0.50 | +3.51% | 2 | 2 | 66.02% |
| GLD240424P00240000 | 2024-04-17 2:16PM EDT | 240.00 | 19.90 | 25.30 | 25.55 | 0.00 | - | 280 | 0 | 98.83% |
| GLD240424P00250000 | 2024-04-18 2:37PM EDT | 250.00 | 29.65 | 35.30 | 35.55 | 0.00 | - | 6 | 0 | 128.91% |
| GLD240424P00260000 | 2024-04-18 3:52PM EDT | 260.00 | 39.65 | 45.30 | 45.55 | 0.00 | - | 5 | 0 | 157.03% |
| GLD240424P00270000 | 2024-04-18 3:52PM EDT | 270.00 | 49.63 | 55.30 | 55.55 | 0.00 | - | 5 | 0 | 183.59% |
© 2024 Yahoo. All rights reserved.