SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00189000 | 2024-06-14 1:25PM EDT | 2024-06-21 | 27.07 | 26.75 | 26.90 | +2.12 | +8.50% | 1 | 360 | 50.20% |
| GLD240628C00189000 | 2024-05-17 11:31AM EDT | 2024-06-28 | 34.77 | 26.95 | 27.10 | 0.00 | - | 1 | 681 | 43.36% |
| GLD240719C00189000 | 2024-06-07 3:49PM EDT | 2024-07-19 | 24.15 | 27.50 | 27.70 | 0.00 | - | 1 | 503 | 33.66% |
| GLD240816C00189000 | 2024-05-20 11:31AM EDT | 2024-08-16 | 38.00 | 28.30 | 28.50 | 0.00 | - | 1 | 769 | 29.74% |
| GLD240920C00189000 | 2024-05-20 11:15AM EDT | 2024-09-20 | 38.80 | 29.30 | 29.55 | 0.00 | - | 1 | 544 | 27.93% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-06-07 3:57PM EDT | 2024-10-18 | 26.80 | 30.10 | 30.35 | 0.00 | - | 1 | 1,119 | 27.09% |
| GLD241115C00189000 | 2024-06-12 9:31AM EDT | 2024-11-15 | 31.85 | 30.85 | 31.15 | 0.00 | - | 1 | 37 | 26.61% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| GLD241231C00189000 | 2024-05-17 1:55PM EDT | 2024-12-31 | 40.52 | 32.00 | 32.50 | 0.00 | - | 5 | 10 | 26.29% |
| GLD250117C00189000 | 2024-06-14 10:17AM EDT | 2025-01-17 | 32.80 | 32.50 | 33.10 | -9.54 | -22.53% | 3 | 151 | 26.45% |
| GLD260116C00189000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 43.45 | 40.10 | 43.35 | 0.00 | - | 2 | 135 | 27.65% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00189000 | 2024-05-24 2:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2,253 | 38.28% |
| GLD240628P00189000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 478 | 27.74% |
| GLD240719P00189000 | 2024-06-10 12:38PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 401 | 19.73% |
| GLD240816P00189000 | 2024-06-13 3:56PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1 | 310 | 16.21% |
| GLD240920P00189000 | 2024-06-13 12:06PM EDT | 2024-09-20 | 0.27 | 0.19 | 0.22 | 0.00 | - | 2 | 1,337 | 14.36% |
| GLD240930P00189000 | 2024-05-24 1:29PM EDT | 2024-09-30 | 0.29 | 0.21 | 0.25 | 0.00 | - | 3 | 295 | 13.99% |
| GLD241018P00189000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 0.30 | 0.28 | 0.32 | -0.07 | -18.92% | 30 | 10,624 | 13.59% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 0.78 | 0.47 | 0.50 | 0.00 | - | 147 | 395 | 13.50% |
| GLD241220P00189000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 0.80 | 0.79 | 0.99 | 0.00 | - | 489 | 692 | 14.41% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 0.54 | 0.60 | 0.00 | - | 1 | 12 | 12.34% |
| GLD250117P00189000 | 2024-05-28 3:33PM EDT | 2025-01-17 | 0.69 | 0.68 | 0.74 | 0.00 | - | 3 | 2,127 | 12.46% |
| GLD250331P00189000 | 2024-05-28 10:17AM EDT | 2025-03-31 | 1.05 | 1.01 | 1.08 | 0.00 | - | 20 | 0 | 11.90% |
| GLD260116P00189000 | 2024-05-21 11:00AM EDT | 2026-01-16 | 2.37 | 2.02 | 3.60 | 0.00 | - | 1 | 10 | 12.57% |
© 2024 Yahoo. All rights reserved.