SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00160000 | 2024-06-14 3:09PM EDT | 2024-06-21 | 55.97 | 55.70 | 55.85 | +2.27 | +4.23% | 2 | 190 | 93.36% |
| GLD240628C00160000 | 2024-05-20 3:51PM EDT | 2024-06-28 | 65.68 | 55.85 | 56.00 | 0.00 | - | 1 | 24 | 76.86% |
| GLD240719C00160000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 56.38 | 56.30 | 56.50 | 0.00 | - | 1 | 1 | 58.94% |
| GLD240816C00160000 | 2024-02-09 11:30AM EDT | 2024-08-16 | 31.60 | 45.00 | 45.50 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 2024-09-20 | 51.15 | 56.55 | 56.80 | 0.00 | - | 1 | 20 | 38.53% |
| GLD240930C00160000 | 2024-05-20 1:39PM EDT | 2024-09-30 | 68.23 | 57.85 | 58.10 | 0.00 | - | - | 2 | 44.86% |
| GLD241220C00160000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 66.50 | 67.80 | 68.35 | 0.00 | - | 5 | 23 | 62.29% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 2024-12-31 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD250117C00160000 | 2024-06-10 10:20AM EDT | 2025-01-17 | 58.05 | 59.85 | 60.55 | 0.00 | - | 1 | 386 | 39.48% |
| GLD250331C00160000 | 2024-05-29 1:40PM EDT | 2025-03-31 | 63.00 | 61.05 | 61.90 | 0.00 | - | 1 | 2 | 37.35% |
| GLD250620C00160000 | 2024-05-15 11:24AM EDT | 2025-06-20 | 67.00 | 62.15 | 63.70 | 0.00 | - | 5 | 25 | 36.54% |
| GLD260116C00160000 | 2024-04-09 9:44AM EDT | 2026-01-16 | 70.37 | 67.25 | 71.20 | 0.00 | - | 1 | 43 | 39.65% |
| GLD260618C00160000 | 2024-06-14 11:00AM EDT | 2026-06-18 | 69.20 | 66.80 | 71.50 | +0.45 | +0.65% | 9 | 24 | 35.62% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00160000 | 2024-05-29 12:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,175 | 75.00% |
| GLD240628P00160000 | 2024-05-29 12:08PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 661 | 51.56% |
| GLD240719P00160000 | 2024-06-06 12:17PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 128 | 35.94% |
| GLD240816P00160000 | 2024-06-07 3:05PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 74 | 26.56% |
| GLD240920P00160000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 400 | 1,648 | 22.27% |
| GLD240930P00160000 | 2024-06-13 9:45AM EDT | 2024-09-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 400 | 1,176 | 21.88% |
| GLD241115P00160000 | 2024-05-24 3:50PM EDT | 2024-11-15 | 0.07 | 0.03 | 0.05 | 0.00 | - | 100 | 856 | 18.75% |
| GLD241220P00160000 | 2024-04-15 12:28PM EDT | 2024-12-20 | 0.20 | 0.07 | 0.10 | 0.00 | - | 25 | 2,421 | 18.41% |
| GLD241231P00160000 | 2024-06-06 9:45AM EDT | 2024-12-31 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 40 | 17.09% |
| GLD250117P00160000 | 2024-06-11 10:10AM EDT | 2025-01-17 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 2,733 | 16.94% |
| GLD250331P00160000 | 2024-04-10 11:34AM EDT | 2025-03-31 | 0.28 | 0.15 | 0.21 | 0.00 | - | 2 | 2 | 16.50% |
| GLD250620P00160000 | 2024-04-12 9:30AM EDT | 2025-06-20 | 0.48 | 0.25 | 0.31 | 0.00 | - | 1 | 226 | 15.53% |
| GLD260116P00160000 | 2024-05-17 12:44PM EDT | 2026-01-16 | 0.60 | 0.49 | 1.07 | 0.00 | - | 3 | 57 | 15.78% |
© 2024 Yahoo. All rights reserved.