SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00197000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 19.00 | 18.75 | 18.90 | +2.71 | +16.64% | 2 | 1,746 | 40.33% |
| GLD240628C00197000 | 2024-05-20 12:31PM EDT | 2024-06-28 | 28.75 | 18.95 | 19.15 | 0.00 | - | 2 | 364 | 33.11% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 2024-07-12 | 17.90 | 19.35 | 19.60 | 0.00 | - | 1 | 2 | 27.77% |
| GLD240719C00197000 | 2024-06-14 12:33PM EDT | 2024-07-19 | 20.06 | 19.65 | 19.80 | +2.82 | +16.36% | 7 | 451 | 26.32% |
| GLD240816C00197000 | 2024-06-10 1:20PM EDT | 2024-08-16 | 19.15 | 20.55 | 20.75 | 0.00 | - | 4 | 250 | 24.17% |
| GLD240920C00197000 | 2024-06-03 12:32PM EDT | 2024-09-20 | 23.38 | 21.75 | 21.95 | 0.00 | - | 6 | 3,863 | 23.32% |
| GLD241018C00197000 | 2024-05-17 11:14AM EDT | 2024-10-18 | 30.60 | 22.65 | 22.90 | 0.00 | - | 1 | 6 | 23.09% |
| GLD241115C00197000 | 2024-06-07 12:22PM EDT | 2024-11-15 | 22.34 | 23.60 | 23.90 | 0.00 | - | 10 | 3,534 | 23.18% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 28.60 | 29.15 | 0.00 | - | 1 | 209 | 31.01% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 28.95 | 29.45 | 0.00 | - | 3 | 1 | 30.68% |
| GLD250117C00197000 | 2024-06-07 3:30PM EDT | 2025-01-17 | 23.20 | 25.50 | 25.95 | 0.00 | - | 1 | 217 | 23.29% |
| GLD250331C00197000 | 2024-06-13 2:05PM EDT | 2025-03-31 | 25.30 | 27.45 | 28.05 | 0.00 | - | 2 | 2 | 23.35% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 42.00 | 45.95 | 0.00 | - | 1 | 15 | 34.79% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00197000 | 2024-06-13 9:45AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,778 | 29.30% |
| GLD240628P00197000 | 2024-06-11 2:28PM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 8 | 180 | 21.78% |
| GLD240705P00197000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 11 | 3 | 19.04% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 2024-07-12 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 271 | 17.33% |
| GLD240719P00197000 | 2024-06-14 2:46PM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 3 | 846 | 16.36% |
| GLD240726P00197000 | 2024-06-10 3:03PM EDT | 2024-07-26 | 0.27 | 0.15 | 0.17 | 0.00 | - | - | 1 | 15.43% |
| GLD240816P00197000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.30 | -0.14 | -32.56% | 1 | 651 | 14.06% |
| GLD240920P00197000 | 2024-06-13 1:19PM EDT | 2024-09-20 | 0.69 | 0.51 | 0.55 | 0.00 | - | 15 | 3,257 | 12.95% |
| GLD241018P00197000 | 2024-06-07 11:38AM EDT | 2024-10-18 | 1.00 | 0.71 | 0.76 | 0.00 | - | 2 | 305 | 12.43% |
| GLD241115P00197000 | 2024-06-13 12:21PM EDT | 2024-11-15 | 1.28 | 0.97 | 1.02 | 0.00 | - | 3 | 5,315 | 12.24% |
| GLD241220P00197000 | 2024-06-05 1:53PM EDT | 2024-12-20 | 1.14 | 1.24 | 1.30 | 0.00 | - | 3 | 707 | 11.91% |
| GLD241231P00197000 | 2024-06-07 3:46PM EDT | 2024-12-31 | 1.86 | 1.30 | 1.35 | 0.00 | - | 1 | 79 | 11.73% |
| GLD250117P00197000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 1.43 | 1.41 | 1.49 | -0.32 | -18.29% | 2 | 225 | 11.63% |
| GLD250331P00197000 | 2024-06-13 12:35PM EDT | 2025-03-31 | 2.29 | 1.91 | 2.00 | 0.00 | - | 3 | 73 | 11.16% |
| GLD260116P00197000 | 2024-06-12 1:11PM EDT | 2026-01-16 | 4.26 | 3.25 | 5.10 | 0.00 | - | 2 | 94 | 11.84% |
© 2024 Yahoo. All rights reserved.