SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00185000 | 2024-06-13 11:14AM EDT | 2024-06-18 | 28.73 | 30.60 | 30.80 | 0.00 | - | 1 | 1 | 77.34% |
| GLD240621C00185000 | 2024-06-14 2:21PM EDT | 2024-06-21 | 30.97 | 30.75 | 30.90 | +0.57 | +1.87% | 5 | 11,631 | 57.03% |
| GLD240626C00185000 | 2024-06-13 11:14AM EDT | 2024-06-26 | 28.95 | 30.80 | 31.00 | 0.00 | - | 1 | 1 | 50.10% |
| GLD240628C00185000 | 2024-06-12 2:19PM EDT | 2024-06-28 | 30.96 | 30.90 | 31.10 | 0.00 | - | 2 | 334 | 48.98% |
| GLD240719C00185000 | 2024-06-10 9:59AM EDT | 2024-07-19 | 29.44 | 31.50 | 31.65 | 0.00 | - | 1 | 117 | 37.18% |
| GLD240816C00185000 | 2024-05-15 11:00AM EDT | 2024-08-16 | 37.23 | 32.25 | 32.45 | 0.00 | - | 1 | 40 | 32.79% |
| GLD240920C00185000 | 2024-06-06 11:58AM EDT | 2024-09-20 | 37.62 | 33.20 | 33.40 | 0.00 | - | 5 | 1,186 | 30.26% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 48.21% |
| GLD241018C00185000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 41.97 | 33.90 | 34.15 | 0.00 | - | 1,060 | 988 | 29.17% |
| GLD241115C00185000 | 2024-06-13 11:47AM EDT | 2024-11-15 | 34.40 | 34.65 | 34.95 | +2.15 | +6.67% | 1 | 203 | 28.62% |
| GLD241220C00185000 | 2024-06-12 2:00PM EDT | 2024-12-20 | 35.50 | 35.45 | 35.95 | 0.00 | - | 1 | 2,114 | 28.22% |
| GLD241231C00185000 | 2024-05-06 3:24PM EDT | 2024-12-31 | 36.70 | 38.15 | 38.60 | 0.00 | - | 19 | 20 | 33.18% |
| GLD250117C00185000 | 2024-06-14 4:00PM EDT | 2025-01-17 | 36.54 | 36.10 | 36.75 | +1.64 | +4.70% | 7 | 2,349 | 28.05% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 2025-03-31 | 42.13 | 37.75 | 38.55 | 0.00 | - | 1 | 19 | 27.44% |
| GLD250620C00185000 | 2024-05-17 12:31PM EDT | 2025-06-20 | 47.73 | 39.40 | 40.85 | 0.00 | - | 2 | 97 | 27.69% |
| GLD260116C00185000 | 2024-06-12 2:19PM EDT | 2026-01-16 | 44.57 | 43.15 | 47.05 | 0.00 | - | 2 | 105 | 29.12% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 2026-06-18 | 56.97 | 46.05 | 50.50 | 0.00 | - | 1 | 2 | 29.27% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00185000 | 2024-06-10 4:06PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 57.81% |
| GLD240621P00185000 | 2024-06-13 11:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,946 | 43.75% |
| GLD240628P00185000 | 2024-06-07 3:22PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 629 | 31.84% |
| GLD240712P00185000 | 2024-06-11 10:27AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | - | 1 | 24.02% |
| GLD240719P00185000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 3,294 | 21.97% |
| GLD240726P00185000 | 2024-06-12 1:21PM EDT | 2024-07-26 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 4 | 20.02% |
| GLD240816P00185000 | 2024-06-13 12:35PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 6,129 | 17.33% |
| GLD240920P00185000 | 2024-06-07 3:54PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 25 | 3,454 | 15.24% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 2024-09-30 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 152 | 14.67% |
| GLD241018P00185000 | 2024-06-13 12:37PM EDT | 2024-10-18 | 0.25 | 0.18 | 0.21 | 0.00 | - | 5 | 2,878 | 14.21% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 0.61 | 0.31 | 0.35 | 0.00 | - | 12 | 225 | 14.12% |
| GLD241220P00185000 | 2024-06-12 11:32AM EDT | 2024-12-20 | 0.41 | 0.39 | 0.44 | 0.00 | - | 180 | 1,613 | 13.36% |
| GLD241231P00185000 | 2024-06-13 9:47AM EDT | 2024-12-31 | 0.46 | 0.42 | 0.46 | 0.00 | - | 13 | 230 | 13.10% |
| GLD250117P00185000 | 2024-06-11 12:57PM EDT | 2025-01-17 | 0.58 | 0.48 | 0.53 | 0.00 | - | 5 | 5,334 | 12.96% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 2025-03-31 | 0.81 | 0.74 | 0.80 | 0.00 | - | 220 | 221 | 12.33% |
| GLD250620P00185000 | 2024-06-11 3:22PM EDT | 2025-06-20 | 1.26 | 1.11 | 1.19 | 0.00 | - | 13 | 986 | 12.08% |
| GLD260116P00185000 | 2024-05-13 10:02AM EDT | 2026-01-16 | 2.70 | 1.63 | 3.15 | 0.00 | - | 6 | 12 | 13.15% |
| GLD260618P00185000 | 2024-05-24 9:53AM EDT | 2026-06-18 | 3.17 | 0.67 | 5.45 | 0.00 | - | 2 | 2 | 14.59% |
© 2024 Yahoo. All rights reserved.