SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00150000 | 2024-06-11 11:13AM EDT | 2024-06-21 | 64.10 | 65.70 | 65.85 | 0.00 | - | 6 | 349 | 111.33% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 2024-06-28 | 73.00 | 74.20 | 74.45 | 0.00 | - | 1 | 71 | 229.26% |
| GLD240719C00150000 | 2024-06-13 2:53PM EDT | 2024-07-19 | 63.79 | 66.25 | 66.45 | 0.00 | - | 10 | 127 | 68.41% |
| GLD240816C00150000 | 2024-06-07 9:43AM EDT | 2024-08-16 | 65.90 | 66.85 | 67.05 | 0.00 | - | 2 | 7 | 58.23% |
| GLD240920C00150000 | 2024-05-28 9:30AM EDT | 2024-09-20 | 70.65 | 67.50 | 67.75 | 0.00 | - | 1 | 79 | 51.70% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 2024-09-30 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 66.14 | 68.60 | 69.00 | 0.00 | - | 3 | 5 | 47.79% |
| GLD241220C00150000 | 2024-06-07 9:30AM EDT | 2024-12-20 | 68.60 | 69.10 | 69.55 | 0.00 | - | 1 | 15 | 45.20% |
| GLD241231C00150000 | 2024-06-14 2:31PM EDT | 2024-12-31 | 69.73 | 69.20 | 69.85 | +2.76 | +4.12% | 20 | 111 | 44.99% |
| GLD250117C00150000 | 2024-06-14 1:32PM EDT | 2025-01-17 | 70.20 | 69.60 | 70.20 | +0.39 | +0.56% | 3 | 209 | 44.34% |
| GLD250331C00150000 | 2024-05-17 11:58AM EDT | 2025-03-31 | 78.65 | 70.60 | 71.40 | 0.00 | - | 2 | 4 | 41.54% |
| GLD250620C00150000 | 2024-06-06 11:19AM EDT | 2025-06-20 | 76.37 | 71.55 | 73.05 | 0.00 | - | 1 | 56 | 40.32% |
| GLD260116C00150000 | 2024-05-31 1:19PM EDT | 2026-01-16 | 76.00 | 73.75 | 77.65 | 0.00 | - | 1 | 281 | 39.43% |
| GLD260618C00150000 | 2024-05-17 3:03PM EDT | 2026-06-18 | 86.25 | 75.55 | 80.00 | 0.00 | - | 2 | 2 | 38.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00150000 | 2024-05-21 11:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,609 | 90.63% |
| GLD240628P00150000 | 2024-05-21 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 228 | 60.94% |
| GLD240719P00150000 | 2024-05-24 11:47AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 370 | 379 | 40.63% |
| GLD240726P00150000 | 2024-06-12 1:14PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 36.72% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 102 | 31.84% |
| GLD240920P00150000 | 2024-06-12 4:00PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,733 | 25.39% |
| GLD240930P00150000 | 2024-06-07 11:24AM EDT | 2024-09-30 | 0.03 | 0.01 | 0.02 | 0.00 | - | 46 | 95 | 24.22% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 24.71% |
| GLD241115P00150000 | 2024-06-11 11:38AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 27 | 21.09% |
| GLD241220P00150000 | 2024-06-04 1:48PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 644 | 19.63% |
| GLD241231P00150000 | 2024-05-15 12:45PM EDT | 2024-12-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 2 | 19.14% |
| GLD250117P00150000 | 2024-06-11 10:12AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 21,076 | 19.19% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 2025-03-31 | 0.17 | 0.06 | 0.15 | 0.00 | - | - | 6 | 18.65% |
| GLD250620P00150000 | 2024-06-11 9:30AM EDT | 2025-06-20 | 0.13 | 0.12 | 0.17 | 0.00 | - | 1 | 313 | 16.77% |
| GLD260116P00150000 | 2024-06-11 9:30AM EDT | 2026-01-16 | 0.41 | 0.01 | 0.72 | 0.00 | - | 1 | 60 | 17.05% |
| GLD260618P00150000 | 2024-06-11 9:44AM EDT | 2026-06-18 | 0.39 | 0.01 | 2.14 | 0.00 | - | - | 1 | 19.42% |
© 2024 Yahoo. All rights reserved.