SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00190000 | 2024-06-12 10:51AM EDT | 2024-06-18 | 25.16 | 25.60 | 25.80 | 0.00 | - | 2 | 10 | 65.63% |
| GLD240621C00190000 | 2024-06-14 3:24PM EDT | 2024-06-21 | 26.02 | 25.75 | 25.90 | +2.52 | +10.72% | 20 | 10,498 | 53.32% |
| GLD240628C00190000 | 2024-06-13 9:34AM EDT | 2024-06-28 | 25.23 | 25.95 | 26.10 | 0.00 | - | 1 | 454 | 41.94% |
| GLD240705C00190000 | 2024-06-13 9:32AM EDT | 2024-07-05 | 26.43 | 26.10 | 26.35 | +1.15 | +4.55% | 1 | 7 | 37.99% |
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 26.55 | 26.30 | 26.50 | +2.67 | +11.18% | 3 | 3 | 34.47% |
| GLD240719C00190000 | 2024-06-13 3:16PM EDT | 2024-07-19 | 24.07 | 26.55 | 26.70 | 0.00 | - | 3 | 5,978 | 32.64% |
| GLD240726C00190000 | 2024-06-10 3:15PM EDT | 2024-07-26 | 25.26 | 26.70 | 26.95 | 0.00 | - | - | 1 | 31.71% |
| GLD240816C00190000 | 2024-06-06 11:55AM EDT | 2024-08-16 | 31.90 | 27.35 | 27.55 | 0.00 | - | 1 | 349 | 29.18% |
| GLD240920C00190000 | 2024-06-13 12:57PM EDT | 2024-09-20 | 25.60 | 28.35 | 28.55 | 0.00 | - | 1 | 708 | 27.20% |
| GLD240930C00190000 | 2024-06-05 10:53AM EDT | 2024-09-30 | 30.43 | 28.55 | 28.80 | 0.00 | - | 4 | 122 | 26.75% |
| GLD241018C00190000 | 2024-06-03 3:18PM EDT | 2024-10-18 | 31.05 | 29.15 | 29.35 | 0.00 | - | 10 | 52 | 26.42% |
| GLD241115C00190000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 30.25 | 29.95 | 30.25 | +1.72 | +6.03% | 3 | 717 | 26.22% |
| GLD241220C00190000 | 2024-06-13 12:32PM EDT | 2024-12-20 | 28.35 | 30.80 | 31.35 | 0.00 | - | 1 | 895 | 26.11% |
| GLD241231C00190000 | 2024-05-07 2:59PM EDT | 2024-12-31 | 31.15 | 35.15 | 35.65 | 0.00 | - | 1 | 169 | 33.99% |
| GLD250117C00190000 | 2024-06-13 10:56AM EDT | 2025-01-17 | 30.28 | 31.55 | 32.15 | 0.00 | - | 21 | 5,601 | 25.96% |
| GLD250331C00190000 | 2024-06-14 1:38PM EDT | 2025-03-31 | 34.05 | 32.65 | 34.75 | -0.12 | -0.35% | 1 | 1,118 | 26.75% |
| GLD250620C00190000 | 2024-06-13 2:30PM EDT | 2025-06-20 | 33.50 | 35.30 | 37.30 | 0.00 | - | 16 | 1,826 | 27.22% |
| GLD260116C00190000 | 2024-05-30 10:49AM EDT | 2026-01-16 | 43.56 | 39.70 | 42.35 | 0.00 | - | 1 | 188 | 27.20% |
| GLD260618C00190000 | 2024-06-07 2:18PM EDT | 2026-06-18 | 43.60 | 42.20 | 47.00 | 0.00 | - | 1 | 14 | 28.58% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618P00190000 | 2024-06-11 4:13PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 51.56% |
| GLD240621P00190000 | 2024-06-13 11:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,084 | 36.72% |
| GLD240626P00190000 | 2024-06-12 10:51AM EDT | 2024-06-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 197 | 29.30% |
| GLD240628P00190000 | 2024-06-14 11:18AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 1 | 660 | 26.95% |
| GLD240705P00190000 | 2024-06-12 11:11AM EDT | 2024-07-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 12 | 16 | 22.66% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 2024-07-12 | 0.10 | 0.04 | 0.05 | 0.00 | - | 1 | 3 | 20.90% |
| GLD240719P00190000 | 2024-06-14 12:33PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 6 | 8,414 | 19.04% |
| GLD240726P00190000 | 2024-06-13 11:30AM EDT | 2024-07-26 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 1 | 18.07% |
| GLD240816P00190000 | 2024-06-13 3:56PM EDT | 2024-08-16 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 1 | 2,356 | 15.85% |
| GLD240920P00190000 | 2024-06-14 10:07AM EDT | 2024-09-20 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 1 | 6,911 | 14.11% |
| GLD240930P00190000 | 2024-06-07 3:56PM EDT | 2024-09-30 | 0.45 | 0.24 | 0.27 | 0.00 | - | 25 | 708 | 13.75% |
| GLD241018P00190000 | 2024-06-13 4:01PM EDT | 2024-10-18 | 0.40 | 0.31 | 0.35 | 0.00 | - | 10 | 5,704 | 13.38% |
| GLD241115P00190000 | 2024-06-13 2:58PM EDT | 2024-11-15 | 0.49 | 0.46 | 0.50 | -0.09 | -15.52% | 1 | 1,691 | 13.07% |
| GLD241220P00190000 | 2024-06-13 12:40PM EDT | 2024-12-20 | 0.66 | 0.63 | 0.68 | -0.14 | -17.50% | 1 | 4,764 | 12.68% |
| GLD241231P00190000 | 2024-06-11 2:31PM EDT | 2024-12-31 | 0.80 | 0.67 | 0.71 | 0.00 | - | 1 | 60 | 12.45% |
| GLD250117P00190000 | 2024-06-12 2:05PM EDT | 2025-01-17 | 0.78 | 0.75 | 0.81 | 0.00 | - | 203 | 8,580 | 12.36% |
| GLD250331P00190000 | 2024-05-24 3:22PM EDT | 2025-03-31 | 1.25 | 1.09 | 1.17 | 0.00 | - | 2 | 93 | 11.81% |
| GLD250620P00190000 | 2024-06-13 12:21PM EDT | 2025-06-20 | 1.88 | 1.57 | 1.65 | 0.00 | - | 177 | 2,485 | 11.58% |
| GLD260116P00190000 | 2024-06-03 3:01PM EDT | 2026-01-16 | 2.85 | 2.22 | 3.40 | 0.00 | - | 3 | 35 | 11.97% |
| GLD260618P00190000 | 2024-06-11 12:09PM EDT | 2026-06-18 | 4.46 | 1.50 | 6.00 | +0.16 | +3.72% | 2 | 16 | 13.66% |
© 2024 Yahoo. All rights reserved.