SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00170000 | 2024-06-13 2:43PM EDT | 2024-06-21 | 43.14 | 45.70 | 45.90 | 0.00 | - | 2 | 3,412 | 80.47% |
| GLD240628C00170000 | 2024-06-05 10:00AM EDT | 2024-06-28 | 47.58 | 45.90 | 46.05 | 0.00 | - | 2 | 60 | 65.53% |
| GLD240719C00170000 | 2024-06-13 10:53AM EDT | 2024-07-19 | 44.75 | 46.40 | 46.55 | 0.00 | - | 2 | 29 | 50.02% |
| GLD240816C00170000 | 2024-05-23 2:29PM EDT | 2024-08-16 | 48.03 | 47.05 | 47.25 | 0.00 | - | 1 | 8 | 43.90% |
| GLD240920C00170000 | 2024-06-03 3:13PM EDT | 2024-09-20 | 49.80 | 47.85 | 48.10 | 0.00 | - | 10 | 552 | 39.75% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 2024-09-30 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 36.90% |
| GLD241220C00170000 | 2024-06-04 10:16AM EDT | 2024-12-20 | 49.20 | 49.80 | 50.25 | 0.00 | - | 5 | 154 | 35.34% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 2024-12-31 | 48.72 | 49.95 | 50.45 | 0.00 | - | 5 | 5 | 34.90% |
| GLD250117C00170000 | 2024-06-13 10:53AM EDT | 2025-01-17 | 48.98 | 50.25 | 50.95 | 0.00 | - | 14 | 266 | 34.79% |
| GLD250331C00170000 | 2024-05-14 2:44PM EDT | 2025-03-31 | 55.48 | 49.40 | 49.65 | 0.00 | - | 40 | 16 | 27.08% |
| GLD250620C00170000 | 2024-05-23 3:26PM EDT | 2025-06-20 | 54.77 | 52.90 | 54.40 | 0.00 | - | 10 | 24 | 32.82% |
| GLD260116C00170000 | 2024-05-22 12:42PM EDT | 2026-01-16 | 64.00 | 55.90 | 59.80 | 0.00 | - | 1 | 69 | 33.21% |
| GLD260618C00170000 | 2024-06-07 3:09PM EDT | 2026-06-18 | 59.00 | 58.25 | 63.00 | 0.00 | - | 1 | 3 | 33.04% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00170000 | 2024-06-10 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 9,869 | 60.94% |
| GLD240628P00170000 | 2024-06-13 11:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,859 | 44.53% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 32.81% |
| GLD240719P00170000 | 2024-06-07 3:09PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 1,031 | 29.30% |
| GLD240816P00170000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 4,473 | 23.34% |
| GLD240920P00170000 | 2024-05-29 12:15PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 6,487 | 19.14% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.15 | 0.06 | 0.08 | 0.00 | - | 5 | 188 | 19.39% |
| GLD241018P00170000 | 2024-05-20 3:48PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 2 | 17.63% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 0.17 | 0.10 | 0.12 | 0.00 | - | 3 | 252 | 17.14% |
| GLD241220P00170000 | 2024-05-31 1:29PM EDT | 2024-12-20 | 0.14 | 0.10 | 0.14 | 0.00 | - | 10 | 392 | 15.80% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 2024-12-31 | 0.15 | 0.11 | 0.14 | 0.00 | - | 1 | 280 | 15.36% |
| GLD250117P00170000 | 2024-06-10 10:34AM EDT | 2025-01-17 | 0.20 | 0.13 | 0.17 | 0.00 | - | 10 | 2,991 | 15.19% |
| GLD250331P00170000 | 2024-06-12 3:22PM EDT | 2025-03-31 | 0.29 | 0.23 | 0.29 | 0.00 | - | 40 | 82 | 14.31% |
| GLD250620P00170000 | 2024-06-12 12:58PM EDT | 2025-06-20 | 0.42 | 0.39 | 0.46 | 0.00 | - | 20 | 460 | 13.76% |
| GLD260116P00170000 | 2024-06-13 10:51AM EDT | 2026-01-16 | 1.17 | 0.51 | 1.58 | 0.00 | - | 1 | 40 | 14.52% |
| GLD260618P00170000 | 2024-06-13 12:24PM EDT | 2026-06-18 | 1.93 | 0.01 | 3.55 | 0.00 | - | 2 | 4 | 16.46% |
© 2024 Yahoo. All rights reserved.