SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00180000 | 2024-06-10 2:20PM EDT | 2024-06-18 | 33.95 | 35.60 | 35.80 | 0.00 | - | - | 1 | 89.26% |
| GLD240621C00180000 | 2024-06-13 10:23AM EDT | 2024-06-21 | 34.00 | 35.75 | 35.90 | 0.00 | - | 3 | 2,286 | 65.82% |
| GLD240628C00180000 | 2024-06-10 2:56PM EDT | 2024-06-28 | 34.25 | 35.90 | 36.05 | 0.00 | - | 1 | 184 | 51.95% |
| GLD240719C00180000 | 2024-06-13 10:53AM EDT | 2024-07-19 | 34.88 | 36.45 | 36.60 | 0.00 | - | 2 | 102 | 41.65% |
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 2024-07-26 | 33.65 | 36.60 | 36.85 | 0.00 | - | 1 | 1 | 40.38% |
| GLD240816C00180000 | 2024-06-14 12:43PM EDT | 2024-08-16 | 37.10 | 37.15 | 37.35 | +2.25 | +6.46% | 7 | 40 | 36.30% |
| GLD240920C00180000 | 2024-05-30 3:33PM EDT | 2024-09-20 | 39.47 | 38.05 | 38.30 | 0.00 | - | 4 | 349 | 33.45% |
| GLD240930C00180000 | 2024-06-10 12:42PM EDT | 2024-09-30 | 36.70 | 38.25 | 38.50 | 0.00 | - | 10 | 46 | 32.65% |
| GLD241018C00180000 | 2024-05-30 2:37PM EDT | 2024-10-18 | 40.32 | 38.75 | 39.00 | 0.00 | - | 1 | 18 | 32.00% |
| GLD241115C00180000 | 2024-05-22 10:27AM EDT | 2024-11-15 | 45.25 | 39.40 | 39.70 | 0.00 | - | 1 | 16 | 31.06% |
| GLD241220C00180000 | 2024-06-07 2:58PM EDT | 2024-12-20 | 37.96 | 40.15 | 40.70 | 0.00 | - | 2 | 430 | 30.60% |
| GLD241231C00180000 | 2024-05-23 10:33AM EDT | 2024-12-31 | 42.30 | 40.40 | 40.90 | 0.00 | - | 1 | 3 | 30.23% |
| GLD250117C00180000 | 2024-06-13 11:27AM EDT | 2025-01-17 | 39.05 | 40.85 | 41.45 | 0.00 | - | 3 | 1,908 | 30.26% |
| GLD250331C00180000 | 2024-06-13 11:33AM EDT | 2025-03-31 | 40.78 | 42.30 | 43.10 | 0.00 | - | 8 | 48 | 29.27% |
| GLD250620C00180000 | 2024-06-13 12:51PM EDT | 2025-06-20 | 41.89 | 43.80 | 45.30 | 0.00 | - | 1 | 96 | 29.34% |
| GLD260116C00180000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 47.02 | 47.30 | 51.20 | 0.00 | - | 5 | 112 | 30.41% |
| GLD260618C00180000 | 2024-06-10 9:57AM EDT | 2026-06-18 | 50.30 | 50.00 | 54.50 | 0.00 | - | 4 | 54 | 30.39% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00180000 | 2024-06-07 4:14PM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 67.19% |
| GLD240621P00180000 | 2024-06-10 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 12,202 | 50.78% |
| GLD240628P00180000 | 2024-06-06 11:55AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 714 | 34.38% |
| GLD240705P00180000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 8 | 29.69% |
| GLD240719P00180000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 8,000 | 24.71% |
| GLD240816P00180000 | 2024-05-22 3:48PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 2,230 | 19.24% |
| GLD240920P00180000 | 2024-06-14 10:46AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 50 | 6,067 | 16.50% |
| GLD240930P00180000 | 2024-06-06 12:27PM EDT | 2024-09-30 | 0.10 | 0.08 | 0.10 | 0.00 | - | 100 | 636 | 15.72% |
| GLD241018P00180000 | 2024-06-12 10:06AM EDT | 2024-10-18 | 0.15 | 0.11 | 0.14 | 0.00 | - | 2 | 204 | 15.28% |
| GLD241115P00180000 | 2024-06-11 1:22PM EDT | 2024-11-15 | 0.23 | 0.16 | 0.20 | 0.00 | - | 2 | 2,205 | 14.62% |
| GLD241220P00180000 | 2024-05-31 10:51AM EDT | 2024-12-20 | 0.31 | 0.24 | 0.29 | 0.00 | - | 20 | 2,595 | 14.09% |
| GLD241231P00180000 | 2024-06-11 3:44PM EDT | 2024-12-31 | 0.32 | 0.26 | 0.30 | 0.00 | - | 50 | 61 | 13.77% |
| GLD250117P00180000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 0.40 | 0.30 | 0.36 | 0.00 | - | 6 | 2,683 | 13.68% |
| GLD250331P00180000 | 2024-06-12 10:20AM EDT | 2025-03-31 | 0.55 | 0.50 | 0.56 | 0.00 | - | 25 | 144 | 12.94% |
| GLD250620P00180000 | 2024-06-14 1:33PM EDT | 2025-06-20 | 0.82 | 0.79 | 0.85 | -0.01 | -1.20% | 1 | 983 | 12.56% |
| GLD260116P00180000 | 2024-05-16 2:10PM EDT | 2026-01-16 | 1.78 | 1.16 | 2.23 | 0.00 | - | 12 | 103 | 13.08% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 2026-06-18 | 2.54 | 2.40 | 3.90 | 0.00 | - | 2 | 6 | 14.11% |
© 2024 Yahoo. All rights reserved.