SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00155000 | 2024-06-13 3:32PM EDT | 2024-06-21 | 58.25 | 60.70 | 60.85 | 0.00 | - | 5 | 127 | 102.34% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 2024-06-28 | 67.95 | 64.65 | 64.85 | 0.00 | - | 2 | 25 | 162.92% |
| GLD240719C00155000 | 2024-06-12 10:21AM EDT | 2024-07-19 | 61.14 | 61.30 | 61.45 | 0.00 | - | 1 | 2 | 63.62% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 2024-08-16 | 59.45 | 61.90 | 62.10 | 0.00 | - | 5 | 6 | 54.39% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 2024-09-20 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 53.35% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 2024-09-30 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 71.06 | 70.05 | 70.60 | 0.00 | - | 2 | 5 | 59.23% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 2024-12-31 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00155000 | 2024-06-06 11:21AM EDT | 2025-01-17 | 69.05 | 64.70 | 65.35 | 0.00 | - | 2 | 620 | 41.83% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 75.25 | 74.75 | 78.10 | 0.00 | - | 3 | 61 | 53.08% |
| GLD260116C00155000 | 2024-06-07 2:37PM EDT | 2026-01-16 | 69.80 | 69.25 | 73.15 | 0.00 | - | 2 | 17 | 37.83% |
| GLD260618C00155000 | 2024-05-24 3:57PM EDT | 2026-06-18 | 75.30 | 71.15 | 75.50 | 0.00 | - | 2 | 2 | 36.57% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00155000 | 2024-05-22 12:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,442 | 82.81% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 114 | 56.25% |
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 48.44% |
| GLD240719P00155000 | 2024-06-11 1:32PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,273 | 36.72% |
| GLD240726P00155000 | 2024-06-14 9:54AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 396 | 33.59% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 29.30% |
| GLD240920P00155000 | 2024-05-17 11:04AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 29 | 1,984 | 24.41% |
| GLD240930P00155000 | 2024-05-17 11:04AM EDT | 2024-09-30 | 0.04 | 0.02 | 0.03 | 0.00 | - | 29 | 30 | 23.24% |
| GLD241018P00155000 | 2024-06-11 11:30AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 21.49% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 2,502 | 20.95% |
| GLD241220P00155000 | 2024-01-29 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 2024-12-31 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 19.83% |
| GLD250117P00155000 | 2024-06-11 10:11AM EDT | 2025-01-17 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 105 | 17.97% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 2025-03-31 | 0.29 | 0.12 | 0.16 | 0.00 | - | - | 3 | 17.31% |
| GLD250620P00155000 | 2024-06-11 9:30AM EDT | 2025-06-20 | 0.17 | 0.15 | 0.21 | 0.00 | - | 1 | 37 | 15.92% |
| GLD260116P00155000 | 2024-06-11 9:45AM EDT | 2026-01-16 | 0.35 | 0.18 | 0.88 | 0.00 | - | 2 | 41 | 16.42% |
© 2024 Yahoo. All rights reserved.