SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00199000 | 2024-06-13 11:47AM EDT | 2024-06-21 | 14.38 | 16.75 | 16.95 | 0.00 | - | 2 | 1,378 | 38.57% |
| GLD240628C00199000 | 2024-06-12 3:57PM EDT | 2024-06-28 | 16.30 | 17.00 | 17.15 | 0.00 | - | 1 | 1,614 | 30.23% |
| GLD240705C00199000 | 2024-06-05 10:42AM EDT | 2024-07-05 | 19.28 | 17.20 | 17.40 | 0.00 | - | - | 1 | 27.49% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 2024-07-12 | 15.65 | 17.40 | 17.65 | 0.00 | - | 1 | 2 | 25.95% |
| GLD240719C00199000 | 2024-06-13 12:30PM EDT | 2024-07-19 | 15.00 | 17.70 | 17.85 | 0.00 | - | 4 | 588 | 24.59% |
| GLD240816C00199000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 17.75 | 18.70 | 18.85 | 0.00 | - | 1 | 110 | 22.85% |
| GLD240920C00199000 | 2024-06-07 3:10PM EDT | 2024-09-20 | 17.74 | 19.90 | 20.15 | 0.00 | - | 1 | 635 | 22.39% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 24.90 | 25.15 | 0.00 | - | 4 | 11 | 31.78% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 28.10% |
| GLD241220C00199000 | 2024-05-13 12:14PM EDT | 2024-12-20 | 24.95 | 22.45 | 22.85 | 0.00 | - | 1 | 162 | 21.55% |
| GLD241231C00199000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 20.88 | 23.25 | 23.60 | 0.00 | - | 2 | 8 | 22.34% |
| GLD250117C00199000 | 2024-06-07 2:31PM EDT | 2025-01-17 | 22.25 | 23.90 | 24.25 | 0.00 | - | 1 | 266 | 22.59% |
| GLD260116C00199000 | 2024-06-14 1:57PM EDT | 2026-01-16 | 34.53 | 32.80 | 35.85 | -8.37 | -19.51% | 3 | 46 | 25.67% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00199000 | 2024-06-14 9:47AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 2,875 | 26.56% |
| GLD240628P00199000 | 2024-06-13 3:33PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.05 | 0.00 | - | 24 | 1,161 | 20.31% |
| GLD240705P00199000 | 2024-06-11 9:52AM EDT | 2024-07-05 | 0.15 | 0.08 | 0.09 | 0.00 | - | - | 1 | 17.92% |
| GLD240712P00199000 | 2024-06-14 10:07AM EDT | 2024-07-12 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 1 | 6 | 16.65% |
| GLD240719P00199000 | 2024-06-13 3:19PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.18 | -0.06 | -23.08% | 1 | 549 | 15.58% |
| GLD240726P00199000 | 2024-06-14 2:11PM EDT | 2024-07-26 | 0.21 | 0.20 | 0.23 | -0.23 | -52.27% | 3 | 2 | 14.89% |
| GLD240802P00199000 | 2024-06-13 2:11PM EDT | 2024-08-02 | 0.41 | 0.27 | 0.30 | 0.00 | - | 3 | 3 | 14.55% |
| GLD240816P00199000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 0.37 | 0.37 | 0.40 | -0.17 | -31.48% | 7 | 509 | 13.68% |
| GLD240920P00199000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 0.73 | 0.67 | 0.70 | -0.18 | -19.78% | 20 | 752 | 12.65% |
| GLD241018P00199000 | 2024-06-10 10:31AM EDT | 2024-10-18 | 1.29 | 0.90 | 0.95 | 0.00 | - | 5 | 470 | 12.18% |
| GLD241115P00199000 | 2024-06-11 1:26PM EDT | 2024-11-15 | 1.49 | 1.20 | 1.26 | 0.00 | - | 1 | 325 | 12.06% |
| GLD241220P00199000 | 2024-06-14 10:40AM EDT | 2024-12-20 | 1.55 | 1.50 | 1.57 | +0.33 | +27.05% | 10 | 843 | 11.74% |
| GLD241231P00199000 | 2024-06-13 12:25PM EDT | 2024-12-31 | 1.97 | 1.57 | 1.63 | 0.00 | - | 2 | 231 | 11.56% |
| GLD250117P00199000 | 2024-06-14 11:36AM EDT | 2025-01-17 | 1.76 | 1.69 | 1.77 | -0.32 | -15.38% | 3 | 87 | 11.44% |
| GLD250331P00199000 | 2024-06-14 11:20AM EDT | 2025-03-31 | 2.29 | 2.24 | 2.32 | +0.12 | +5.53% | 4 | 445 | 10.98% |
| GLD260116P00199000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 5.00 | 3.85 | 5.55 | 0.00 | - | 1 | 9 | 11.65% |
© 2024 Yahoo. All rights reserved.