SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00196000 | 2024-06-12 10:05AM EDT | 2024-06-21 | 19.20 | 19.75 | 19.90 | 0.00 | - | 7 | 1,798 | 42.19% |
| GLD240628C00196000 | 2024-06-12 10:02AM EDT | 2024-06-28 | 19.79 | 19.95 | 20.15 | 0.00 | - | 1 | 346 | 34.55% |
| GLD240719C00196000 | 2024-06-12 2:32PM EDT | 2024-07-19 | 20.73 | 20.60 | 20.80 | 0.00 | - | 1 | 395 | 27.36% |
| GLD240726C00196000 | 2024-06-13 12:30PM EDT | 2024-07-26 | 18.00 | 20.80 | 21.05 | 0.00 | - | 1 | 6 | 26.60% |
| GLD240802C00196000 | 2024-06-13 2:30PM EDT | 2024-08-02 | 18.54 | 21.00 | 21.30 | 0.00 | - | 4 | 4 | 26.04% |
| GLD240816C00196000 | 2024-06-14 9:55AM EDT | 2024-08-16 | 21.60 | 21.50 | 21.70 | +1.30 | +6.40% | 1 | 960 | 24.81% |
| GLD240920C00196000 | 2024-06-06 10:52AM EDT | 2024-09-20 | 26.10 | 22.65 | 22.90 | 0.00 | - | 1 | 130 | 23.92% |
| GLD241018C00196000 | 2024-06-10 2:57PM EDT | 2024-10-18 | 22.20 | 23.55 | 23.80 | 0.00 | - | 18 | 24 | 23.53% |
| GLD241115C00196000 | 2024-06-04 9:51AM EDT | 2024-11-15 | 24.67 | 24.45 | 24.75 | 0.00 | - | 1 | 87 | 23.50% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 598 | 0.00% |
| GLD241231C00196000 | 2024-06-13 9:44AM EDT | 2024-12-31 | 25.20 | 25.75 | 26.25 | 0.00 | - | 4 | 6 | 23.56% |
| GLD250117C00196000 | 2024-06-14 11:49AM EDT | 2025-01-17 | 26.21 | 26.35 | 26.80 | +0.06 | +0.23% | 2 | 175 | 23.63% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 2025-03-31 | 29.61 | 28.30 | 28.85 | 0.00 | - | 1 | 7 | 23.61% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 42.80 | 47.00 | 0.00 | - | 2 | 22 | 35.35% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00196000 | 2024-06-14 1:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 1,830 | 28.52% |
| GLD240628P00196000 | 2024-05-31 9:52AM EDT | 2024-06-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 494 | 21.88% |
| GLD240705P00196000 | 2024-06-04 3:54PM EDT | 2024-07-05 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 1 | 19.43% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 2024-07-12 | 0.12 | 0.08 | 0.09 | 0.00 | - | 3 | 158 | 17.82% |
| GLD240719P00196000 | 2024-06-12 2:41PM EDT | 2024-07-19 | 0.15 | 0.11 | 0.12 | 0.00 | - | 10 | 4,032 | 16.65% |
| GLD240726P00196000 | 2024-06-13 3:24PM EDT | 2024-07-26 | 0.20 | 0.13 | 0.15 | 0.00 | - | 30 | 34 | 15.77% |
| GLD240816P00196000 | 2024-06-14 1:36PM EDT | 2024-08-16 | 0.25 | 0.23 | 0.26 | -0.28 | -52.83% | 10 | 2,037 | 14.26% |
| GLD240920P00196000 | 2024-06-10 9:51AM EDT | 2024-09-20 | 0.68 | 0.46 | 0.48 | 0.00 | - | 1,003 | 791 | 13.06% |
| GLD241018P00196000 | 2024-06-12 10:04AM EDT | 2024-10-18 | 0.72 | 0.63 | 0.68 | 0.00 | - | 3 | 3,178 | 12.56% |
| GLD241115P00196000 | 2024-06-13 12:21PM EDT | 2024-11-15 | 1.15 | 0.87 | 0.92 | 0.00 | - | 3 | 1,214 | 12.34% |
| GLD241220P00196000 | 2024-05-30 10:11AM EDT | 2024-12-20 | 1.16 | 1.12 | 1.19 | 0.00 | - | 1 | 737 | 12.03% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 2024-12-31 | 1.24 | 1.61 | 1.90 | 0.00 | - | 1 | 1 | 13.68% |
| GLD250117P00196000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 1.30 | 1.29 | 1.36 | -0.38 | -22.62% | 30 | 328 | 11.71% |
| GLD250331P00196000 | 2024-06-13 12:35PM EDT | 2025-03-31 | 2.12 | 1.77 | 1.85 | 0.00 | - | 3 | 150 | 11.25% |
| GLD260116P00196000 | 2024-06-12 11:39AM EDT | 2026-01-16 | 3.99 | 3.05 | 4.85 | 0.00 | - | 1 | 2 | 11.89% |
© 2024 Yahoo. All rights reserved.