SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00182000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 34.01 | 33.75 | 33.90 | -1.17 | -3.33% | 1 | 148 | 62.31% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 2024-06-28 | 40.15 | 37.85 | 38.05 | 0.00 | - | 4 | 258 | 104.76% |
| GLD240719C00182000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 34.72 | 34.45 | 34.65 | -1.52 | -4.19% | 1 | 15 | 40.20% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 2024-08-16 | 43.30 | 35.20 | 35.40 | 0.00 | - | 1 | 16 | 34.97% |
| GLD240920C00182000 | 2024-05-23 1:55PM EDT | 2024-09-20 | 37.15 | 36.10 | 36.35 | 0.00 | - | 4 | 22 | 32.23% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 2024-09-30 | 46.90 | 40.20 | 40.50 | 0.00 | - | 1 | 4 | 44.61% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 2024-10-18 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 25.67% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 2024-12-20 | 41.30 | 42.20 | 42.75 | 0.00 | - | 1 | 137 | 38.61% |
| GLD250117C00182000 | 2024-05-20 1:37PM EDT | 2025-01-17 | 49.50 | 38.95 | 39.50 | 0.00 | - | 1 | 58 | 29.23% |
| GLD250331C00182000 | 2024-05-16 9:37AM EDT | 2025-03-31 | 45.70 | 40.45 | 41.30 | 0.00 | - | 1 | 5 | 28.58% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 2026-01-16 | 49.25 | 47.20 | 49.35 | 0.00 | - | 1 | 0 | 29.69% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00182000 | 2024-06-10 11:27AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,608 | 47.66% |
| GLD240628P00182000 | 2024-06-05 2:41PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 672 | 34.77% |
| GLD240719P00182000 | 2024-05-28 1:25PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 40 | 470 | 23.34% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 2024-08-16 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 204 | 20.31% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.26 | 0.10 | 0.13 | 0.00 | - | 2 | 1,592 | 16.26% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 2024-09-30 | 0.29 | 0.13 | 0.16 | 0.00 | - | 22 | 170 | 15.99% |
| GLD241018P00182000 | 2024-06-07 3:22PM EDT | 2024-10-18 | 0.23 | 0.13 | 0.17 | 0.00 | - | 1 | 1 | 14.94% |
| GLD241115P00182000 | 2024-06-07 9:41AM EDT | 2024-11-15 | 0.28 | 0.20 | 0.24 | 0.00 | - | 7 | 29 | 14.31% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 2024-12-20 | 0.99 | 0.49 | 0.59 | 0.00 | - | 1 | 48 | 15.42% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 2024-12-31 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 15.21% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 0.69 | 0.35 | 0.42 | 0.00 | - | 2 | 30 | 13.39% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 2026-01-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.