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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00185000 | 2024-06-18 9:56AM EDT | 2024-06-28 | 30.40 | 30.10 | 30.25 | 0.00 | - | 2 | 333 | 152.73% |
| GLD240705C00185000 | 2024-06-26 2:32PM EDT | 2024-07-05 | 28.10 | 30.25 | 30.45 | 0.00 | - | 8 | 27 | 61.04% |
| GLD240719C00185000 | 2024-06-18 1:52PM EDT | 2024-07-19 | 31.30 | 30.65 | 30.85 | 0.00 | - | 2 | 121 | 44.70% |
| GLD240816C00185000 | 2024-06-21 1:33PM EDT | 2024-08-16 | 30.93 | 31.40 | 31.60 | 0.00 | - | 1 | 53 | 35.24% |
| GLD240920C00185000 | 2024-06-06 11:58AM EDT | 2024-09-20 | 37.62 | 32.35 | 32.55 | 0.00 | - | 5 | 1,186 | 31.41% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 39.40 | 39.65 | 0.00 | - | 10 | 23 | 52.44% |
| GLD241018C00185000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 41.97 | 33.90 | 34.15 | 0.00 | - | 1,060 | 988 | 32.70% |
| GLD241115C00185000 | 2024-06-24 3:53PM EDT | 2024-11-15 | 34.58 | 33.80 | 34.05 | 0.00 | - | 5 | 207 | 28.98% |
| GLD241220C00185000 | 2024-06-20 9:44AM EDT | 2024-12-20 | 36.65 | 34.60 | 35.05 | 0.00 | - | 1 | 2,115 | 28.43% |
| GLD241231C00185000 | 2024-06-21 2:38PM EDT | 2024-12-31 | 34.93 | 34.90 | 35.30 | 0.00 | - | 2 | 18 | 28.17% |
| GLD250117C00185000 | 2024-06-26 12:40PM EDT | 2025-01-17 | 33.35 | 35.25 | 35.85 | 0.00 | - | 25 | 2,329 | 28.18% |
| GLD250331C00185000 | 2024-06-06 1:06PM EDT | 2025-03-31 | 42.13 | 37.00 | 37.70 | 0.00 | - | 1 | 19 | 27.54% |
| GLD250620C00185000 | 2024-06-27 2:07PM EDT | 2025-06-20 | 39.70 | 38.65 | 39.95 | +2.60 | +7.01% | 10 | 99 | 27.64% |
| GLD260116C00185000 | 2024-06-12 2:19PM EDT | 2026-01-16 | 44.57 | 42.80 | 45.55 | 0.00 | - | 2 | 105 | 28.35% |
| GLD260618C00185000 | 2024-05-20 10:02AM EDT | 2026-06-18 | 56.97 | 45.85 | 50.50 | 0.00 | - | 1 | 2 | 30.03% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00185000 | 2024-06-07 3:22PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 629 | 96.88% |
| GLD240712P00185000 | 2024-06-25 12:50PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 28.91% |
| GLD240719P00185000 | 2024-06-26 10:36AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,298 | 24.02% |
| GLD240726P00185000 | 2024-06-25 3:00PM EDT | 2024-07-26 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 21.88% |
| GLD240816P00185000 | 2024-06-26 3:07PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 6,132 | 17.29% |
| GLD240920P00185000 | 2024-06-26 3:06PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.09 | 0.00 | - | 15 | 3,474 | 14.80% |
| GLD240930P00185000 | 2024-06-10 1:25PM EDT | 2024-09-30 | 0.21 | 0.08 | 0.10 | 0.00 | - | 1 | 152 | 14.21% |
| GLD241018P00185000 | 2024-06-13 12:37PM EDT | 2024-10-18 | 0.25 | 0.11 | 0.13 | 0.00 | - | 5 | 2,878 | 13.55% |
| GLD241115P00185000 | 2024-06-25 3:03PM EDT | 2024-11-15 | 0.24 | 0.19 | 0.21 | 0.00 | - | 12 | 225 | 13.14% |
| GLD241220P00185000 | 2024-06-26 9:36AM EDT | 2024-12-20 | 0.40 | 0.29 | 0.33 | 0.00 | - | 7 | 1,680 | 12.79% |
| GLD241231P00185000 | 2024-06-26 9:36AM EDT | 2024-12-31 | 0.44 | 0.32 | 0.36 | 0.00 | - | 2 | 230 | 12.62% |
| GLD250117P00185000 | 2024-06-11 12:57PM EDT | 2025-01-17 | 0.58 | 0.37 | 0.42 | 0.00 | - | 5 | 5,334 | 12.48% |
| GLD250331P00185000 | 2024-06-12 11:35AM EDT | 2025-03-31 | 0.81 | 0.64 | 0.70 | 0.00 | - | 220 | 221 | 11.99% |
| GLD250620P00185000 | 2024-06-20 11:36AM EDT | 2025-06-20 | 1.00 | 1.02 | 1.08 | 0.00 | - | 3 | 988 | 11.77% |
| GLD260116P00185000 | 2024-05-13 10:02AM EDT | 2026-01-16 | 2.70 | 1.63 | 3.15 | 0.00 | - | 6 | 12 | 13.11% |
| GLD260618P00185000 | 2024-06-20 1:39PM EDT | 2026-06-18 | 2.10 | 1.00 | 5.10 | 0.00 | - | 1 | 3 | 14.12% |
© 2024 Yahoo. All rights reserved.