SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00170000 | 2024-06-26 10:59AM EDT | 2024-06-28 | 42.58 | 45.10 | 45.25 | 0.00 | - | 3 | 60 | 223.44% |
| GLD240719C00170000 | 2024-06-20 11:31AM EDT | 2024-07-19 | 48.32 | 45.60 | 45.75 | 0.00 | - | 3 | 32 | 60.40% |
| GLD240816C00170000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 43.80 | 46.25 | 46.45 | 0.00 | - | 1 | 9 | 47.88% |
| GLD240920C00170000 | 2024-06-24 3:43PM EDT | 2024-09-20 | 47.90 | 47.10 | 47.30 | 0.00 | - | 1 | 552 | 41.72% |
| GLD240930C00170000 | 2024-06-26 3:25PM EDT | 2024-09-30 | 46.79 | 47.25 | 47.50 | +1.95 | +4.35% | 5 | 18 | 40.47% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 40.59% |
| GLD241220C00170000 | 2024-06-18 3:54PM EDT | 2024-12-20 | 49.80 | 49.00 | 49.50 | 0.00 | - | 10 | 144 | 36.18% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 2024-12-31 | 48.72 | 49.20 | 49.65 | 0.00 | - | 5 | 5 | 35.52% |
| GLD250117C00170000 | 2024-06-26 1:08PM EDT | 2025-01-17 | 47.90 | 49.55 | 50.15 | 0.00 | - | 9 | 272 | 35.35% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 2025-03-31 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 29.18% |
| GLD250620C00170000 | 2024-06-24 2:54PM EDT | 2025-06-20 | 53.89 | 52.25 | 53.60 | 0.00 | - | 4 | 24 | 33.02% |
| GLD260116C00170000 | 2024-05-22 12:42PM EDT | 2026-01-16 | 64.00 | 55.65 | 58.45 | 0.00 | - | 1 | 69 | 32.58% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 2026-06-18 | 59.00 | 57.70 | 62.50 | 0.00 | - | 1 | 3 | 33.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00170000 | 2024-06-21 12:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,859 | 150.00% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 40.63% |
| GLD240719P00170000 | 2024-06-07 3:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,031 | 25.00% |
| GLD240726P00170000 | 2024-06-27 10:03AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3 | 29.30% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 28.13% |
| GLD240816P00170000 | 2024-06-21 12:09PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 4,503 | 24.81% |
| GLD240920P00170000 | 2024-05-29 12:15PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 6,487 | 19.73% |
| GLD240930P00170000 | 2024-06-26 10:47AM EDT | 2024-09-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 187 | 18.65% |
| GLD241018P00170000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 17.97% |
| GLD241115P00170000 | 2024-06-24 11:38AM EDT | 2024-11-15 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 252 | 16.07% |
| GLD241220P00170000 | 2024-06-18 12:03PM EDT | 2024-12-20 | 0.10 | 0.06 | 0.10 | 0.00 | - | 5 | 375 | 15.38% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 2024-12-31 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 280 | 15.14% |
| GLD250117P00170000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 0.16 | 0.09 | 0.13 | 0.00 | - | 15 | 2,999 | 14.82% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 2025-03-31 | 0.29 | 0.18 | 0.23 | 0.00 | - | 40 | 82 | 13.89% |
| GLD250620P00170000 | 2024-06-20 10:07AM EDT | 2025-06-20 | 0.37 | 0.34 | 0.39 | 0.00 | - | 21 | 461 | 13.40% |
| GLD260116P00170000 | 2024-06-17 2:41PM EDT | 2026-01-16 | 0.98 | 0.80 | 0.99 | 0.00 | - | 1 | 41 | 12.92% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 2026-06-18 | 1.93 | 0.01 | 3.25 | 0.00 | - | 2 | 4 | 15.96% |
© 2024 Yahoo. All rights reserved.