SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00198000 | 2024-06-10 1:42PM EDT | 2024-06-21 | 16.33 | 17.75 | 17.95 | 0.00 | - | 3 | 3,254 | 40.48% |
| GLD240628C00198000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 18.25 | 17.95 | 18.15 | +0.50 | +2.82% | 1 | 230 | 31.69% |
| GLD240705C00198000 | 2024-05-31 2:16PM EDT | 2024-07-05 | 18.24 | 18.15 | 18.40 | 0.00 | - | 3 | 3 | 28.76% |
| GLD240712C00198000 | 2024-06-11 2:35PM EDT | 2024-07-12 | 17.30 | 18.40 | 18.65 | 0.00 | - | - | 2 | 27.09% |
| GLD240719C00198000 | 2024-06-13 12:30PM EDT | 2024-07-19 | 15.95 | 18.65 | 18.85 | 0.00 | - | 6 | 276 | 25.64% |
| GLD240816C00198000 | 2024-06-11 12:21PM EDT | 2024-08-16 | 17.88 | 19.60 | 19.80 | 0.00 | - | 1 | 377 | 23.52% |
| GLD240920C00198000 | 2024-05-22 1:14PM EDT | 2024-09-20 | 27.24 | 20.80 | 21.05 | 0.00 | - | 14 | 871 | 22.86% |
| GLD241018C00198000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 25.50 | 18.50 | 18.75 | 0.00 | - | 1 | 11 | 12.97% |
| GLD241115C00198000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 26.82 | 19.45 | 19.85 | 0.00 | - | 3 | 2,909 | 15.10% |
| GLD241220C00198000 | 2024-06-03 2:59PM EDT | 2024-12-20 | 25.75 | 23.85 | 24.25 | 0.00 | - | 1 | 475 | 22.96% |
| GLD241231C00198000 | 2024-06-14 10:05AM EDT | 2024-12-31 | 24.37 | 24.15 | 24.50 | -1.68 | -6.45% | 2 | 13 | 22.79% |
| GLD250117C00198000 | 2024-06-14 11:49AM EDT | 2025-01-17 | 24.53 | 24.65 | 25.05 | +1.72 | +7.54% | 2 | 200 | 22.86% |
| GLD250331C00198000 | 2024-05-30 11:17AM EDT | 2025-03-31 | 28.50 | 26.65 | 27.25 | 0.00 | - | 1 | 2 | 23.09% |
| GLD260116C00198000 | 2024-06-10 9:33AM EDT | 2026-01-16 | 32.93 | 33.25 | 36.55 | 0.00 | - | 2 | 65 | 25.83% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00198000 | 2024-06-14 11:04AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 3,509 | 27.74% |
| GLD240628P00198000 | 2024-06-13 11:20AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 15 | 530 | 20.70% |
| GLD240705P00198000 | 2024-06-10 9:32AM EDT | 2024-07-05 | 0.19 | 0.06 | 0.07 | 0.00 | - | - | 10 | 18.12% |
| GLD240712P00198000 | 2024-06-06 3:51PM EDT | 2024-07-12 | 0.11 | 0.10 | 0.12 | 0.00 | - | 2 | 7 | 17.04% |
| GLD240719P00198000 | 2024-06-14 10:07AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 1 | 1,588 | 15.99% |
| GLD240726P00198000 | 2024-06-13 4:05PM EDT | 2024-07-26 | 0.27 | 0.18 | 0.20 | 0.00 | - | 1 | 2 | 15.19% |
| GLD240816P00198000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.33 | 0.31 | 0.34 | -0.13 | -28.26% | 67 | 6,522 | 13.82% |
| GLD240920P00198000 | 2024-06-14 2:39PM EDT | 2024-09-20 | 0.58 | 0.58 | 0.62 | -0.23 | -28.40% | 13 | 334 | 12.79% |
| GLD241018P00198000 | 2024-06-07 11:49AM EDT | 2024-10-18 | 1.13 | 0.80 | 0.85 | 0.00 | - | 6 | 1,475 | 12.31% |
| GLD241115P00198000 | 2024-05-21 11:37AM EDT | 2024-11-15 | 0.78 | 1.08 | 1.14 | 0.00 | - | 1,303 | 4,043 | 12.17% |
| GLD241220P00198000 | 2024-05-28 1:01PM EDT | 2024-12-20 | 1.45 | 1.36 | 1.43 | 0.00 | - | 4 | 519 | 11.82% |
| GLD241231P00198000 | 2024-06-13 12:25PM EDT | 2024-12-31 | 1.81 | 1.43 | 1.49 | 0.00 | - | 2 | 18 | 11.66% |
| GLD250117P00198000 | 2024-06-13 12:34PM EDT | 2025-01-17 | 1.91 | 1.55 | 1.62 | 0.00 | - | 3 | 202 | 11.52% |
| GLD250331P00198000 | 2024-06-14 11:20AM EDT | 2025-03-31 | 2.13 | 2.07 | 2.15 | -0.20 | -8.58% | 3 | 156 | 11.07% |
| GLD260116P00198000 | 2024-06-05 10:20AM EDT | 2026-01-16 | 4.22 | 3.45 | 5.30 | 0.00 | - | 5 | 0 | 11.72% |
© 2024 Yahoo. All rights reserved.