SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:186.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00186000 | 2024-06-14 1:25PM EDT | 2024-06-21 | 30.10 | 29.75 | 29.90 | +2.40 | +8.66% | 1 | 1,304 | 55.27% |
| GLD240628C00186000 | 2024-06-10 11:07AM EDT | 2024-06-28 | 27.60 | 29.90 | 30.10 | 0.00 | - | 1 | 195 | 47.56% |
| GLD240719C00186000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 28.97 | 30.50 | 30.65 | 0.00 | - | 5 | 44 | 36.18% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 30.16 | 31.40 | 31.65 | 0.00 | - | 3 | 32 | 33.08% |
| GLD240920C00186000 | 2024-05-20 9:30AM EDT | 2024-09-20 | 40.98 | 32.20 | 32.45 | 0.00 | - | 2 | 24 | 29.74% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 34.91% |
| GLD241018C00186000 | 2024-05-17 10:44AM EDT | 2024-10-18 | 40.90 | 32.95 | 33.20 | 0.00 | - | 2 | 5 | 28.66% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00186000 | 2024-06-05 11:49AM EDT | 2024-12-20 | 37.30 | 34.45 | 35.05 | 0.00 | - | 1 | 316 | 27.86% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-05-17 9:38AM EDT | 2025-01-17 | 42.40 | 35.25 | 35.85 | 0.00 | - | 15 | 98 | 27.68% |
| GLD260116C00186000 | 2024-06-14 12:59PM EDT | 2026-01-16 | 43.68 | 42.75 | 46.25 | -8.45 | -16.21% | 1 | 6 | 28.89% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00186000 | 2024-05-23 11:41AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1,121 | 42.19% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GLD240719P00186000 | 2024-05-16 12:39PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 81 | 21.29% |
| GLD240816P00186000 | 2024-06-13 11:03AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 2,609 | 17.09% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.31 | 0.34 | 0.00 | - | 1 | 2,453 | 17.14% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 0.39 | 0.18 | 0.19 | 0.00 | - | 149 | 224 | 14.65% |
| GLD241018P00186000 | 2024-06-04 3:56PM EDT | 2024-10-18 | 0.25 | 0.20 | 0.24 | 0.00 | - | 10 | 24 | 14.14% |
| GLD241115P00186000 | 2024-06-07 1:57PM EDT | 2024-11-15 | 0.43 | 0.30 | 0.34 | 0.00 | - | 4 | 11 | 13.65% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.50 | 0.56 | 0.00 | - | 5 | 24 | 13.67% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 14.54% |
| GLD250117P00186000 | 2024-06-14 10:06AM EDT | 2025-01-17 | 0.54 | 0.52 | 0.58 | +0.02 | +3.85% | 1 | 368 | 12.85% |
| GLD250331P00186000 | 2024-06-11 11:33AM EDT | 2025-03-31 | 0.95 | 0.80 | 0.86 | 0.00 | - | 56 | 3,006 | 12.21% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 0.43 | 4.70 | 0.00 | - | 2 | 1 | 15.05% |
© 2024 Yahoo. All rights reserved.