SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00175000 | 2024-06-11 10:14AM EDT | 2024-06-18 | 39.20 | 40.60 | 40.80 | 0.00 | - | 1 | 1 | 101.17% |
| GLD240621C00175000 | 2024-06-07 9:32AM EDT | 2024-06-21 | 40.29 | 40.75 | 40.90 | 0.00 | - | 1 | 359 | 74.61% |
| GLD240628C00175000 | 2024-06-13 1:43PM EDT | 2024-06-28 | 38.34 | 40.90 | 41.05 | 0.00 | - | 3 | 69 | 58.69% |
| GLD240719C00175000 | 2024-06-07 9:32AM EDT | 2024-07-19 | 41.01 | 41.40 | 41.60 | 0.00 | - | 1 | 42 | 46.68% |
| GLD240816C00175000 | 2024-06-03 2:48PM EDT | 2024-08-16 | 44.08 | 42.10 | 42.30 | 0.00 | - | 1 | 34 | 40.10% |
| GLD240920C00175000 | 2024-05-30 2:32PM EDT | 2024-09-20 | 44.50 | 42.95 | 43.20 | 0.00 | - | 1 | 223 | 36.61% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 40.35% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 42.47% |
| GLD241115C00175000 | 2024-06-12 10:01AM EDT | 2024-11-15 | 44.24 | 44.25 | 44.55 | 0.00 | - | 1 | 39 | 33.73% |
| GLD241220C00175000 | 2024-05-23 2:40PM EDT | 2024-12-20 | 46.15 | 45.00 | 45.45 | 0.00 | - | 1 | 388 | 32.92% |
| GLD250117C00175000 | 2024-06-14 12:33PM EDT | 2025-01-17 | 45.80 | 45.60 | 46.15 | +1.54 | +3.48% | 3 | 333 | 32.42% |
| GLD250331C00175000 | 2024-06-03 2:57PM EDT | 2025-03-31 | 49.43 | 46.90 | 47.75 | 0.00 | - | 1 | 3 | 31.24% |
| GLD250620C00175000 | 2024-06-05 11:16AM EDT | 2025-06-20 | 51.39 | 48.30 | 49.80 | 0.00 | - | 3 | 27 | 31.02% |
| GLD260116C00175000 | 2024-06-13 10:33AM EDT | 2026-01-16 | 52.47 | 51.55 | 55.45 | 0.00 | - | 1 | 24 | 31.77% |
| GLD260618C00175000 | 2024-05-24 12:05PM EDT | 2026-06-18 | 56.01 | 54.10 | 58.50 | 0.00 | - | 3 | 3 | 31.46% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00175000 | 2024-06-07 11:49AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 76.56% |
| GLD240621P00175000 | 2024-06-11 11:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,325 | 54.69% |
| GLD240628P00175000 | 2024-06-13 10:53AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 205 | 39.06% |
| GLD240705P00175000 | 2024-06-12 3:50PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 7 | 33.99% |
| GLD240719P00175000 | 2024-06-07 3:09PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1,680 | 27.15% |
| GLD240816P00175000 | 2024-06-14 12:47PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 4,992 | 21.39% |
| GLD240920P00175000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | 0.00 | - | 6 | 200 | 17.82% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 2024-09-30 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 4 | 16.99% |
| GLD241018P00175000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 0.11 | 0.07 | 0.09 | 0.00 | - | 10 | 15 | 16.26% |
| GLD241115P00175000 | 2024-06-07 2:01PM EDT | 2024-11-15 | 0.15 | 0.10 | 0.13 | 0.00 | - | 16 | 89 | 15.48% |
| GLD241220P00175000 | 2024-06-10 4:08PM EDT | 2024-12-20 | 0.20 | 0.15 | 0.19 | 0.00 | - | 60 | 3,942 | 14.80% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 16.39% |
| GLD250117P00175000 | 2024-06-10 9:30AM EDT | 2025-01-17 | 0.30 | 0.20 | 0.25 | 0.00 | - | 4 | 1,979 | 14.45% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 13.86% |
| GLD250620P00175000 | 2024-06-14 9:41AM EDT | 2025-06-20 | 0.58 | 0.56 | 0.58 | -0.08 | -12.12% | 26 | 1,898 | 12.95% |
| GLD260116P00175000 | 2024-06-10 10:52AM EDT | 2026-01-16 | 1.52 | 1.00 | 1.92 | 0.00 | - | 1 | 112 | 13.89% |
| GLD260618P00175000 | 2024-06-13 12:24PM EDT | 2026-06-18 | 2.30 | 0.01 | 4.05 | 0.00 | - | 2 | 3 | 15.76% |
© 2024 Yahoo. All rights reserved.