SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00205000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 11.05 | 10.80 | 10.95 | +2.55 | +30.00% | 327 | 16,838 | 26.81% |
| GLD240628C00205000 | 2024-06-14 3:17PM EDT | 2024-06-28 | 11.35 | 11.10 | 11.25 | +2.95 | +35.12% | 28 | 2,665 | 22.75% |
| GLD240705C00205000 | 2024-06-13 10:28AM EDT | 2024-07-05 | 9.65 | 11.35 | 11.60 | 0.00 | - | 2 | 53 | 21.58% |
| GLD240712C00205000 | 2024-06-14 9:44AM EDT | 2024-07-12 | 11.80 | 11.70 | 11.95 | +0.55 | +4.89% | 1 | 77 | 20.98% |
| GLD240719C00205000 | 2024-06-14 4:00PM EDT | 2024-07-19 | 12.28 | 12.05 | 12.20 | +2.38 | +24.04% | 74 | 12,374 | 20.12% |
| GLD240726C00205000 | 2024-06-14 9:57AM EDT | 2024-07-26 | 12.36 | 12.30 | 12.55 | -0.64 | -4.92% | 6 | 31 | 20.02% |
| GLD240816C00205000 | 2024-06-14 12:04PM EDT | 2024-08-16 | 13.20 | 13.30 | 13.45 | +1.65 | +14.29% | 3 | 2,063 | 19.59% |
| GLD240920C00205000 | 2024-06-14 12:20PM EDT | 2024-09-20 | 14.66 | 14.80 | 14.95 | +2.31 | +18.70% | 41 | 6,920 | 19.73% |
| GLD240930C00205000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 14.85 | 15.10 | 15.25 | -0.07 | -0.47% | 2 | 995 | 19.53% |
| GLD241018C00205000 | 2024-06-14 2:34PM EDT | 2024-10-18 | 16.15 | 15.90 | 16.05 | -1.90 | -10.53% | 5 | 274 | 19.88% |
| GLD241115C00205000 | 2024-06-12 1:12PM EDT | 2024-11-15 | 17.82 | 17.00 | 17.25 | 0.00 | - | 2 | 889 | 20.38% |
| GLD241220C00205000 | 2024-06-14 12:39PM EDT | 2024-12-20 | 18.45 | 18.25 | 18.55 | +2.16 | +13.26% | 22 | 5,315 | 20.69% |
| GLD241231C00205000 | 2024-06-13 10:16AM EDT | 2024-12-31 | 17.10 | 18.50 | 18.85 | 0.00 | - | 2 | 38 | 20.63% |
| GLD250117C00205000 | 2024-06-14 11:48AM EDT | 2025-01-17 | 18.85 | 19.15 | 19.55 | +2.08 | +12.40% | 5 | 2,055 | 20.95% |
| GLD250331C00205000 | 2024-06-14 1:21PM EDT | 2025-03-31 | 21.78 | 20.85 | 21.85 | +2.53 | +13.14% | 1 | 223 | 21.33% |
| GLD250620C00205000 | 2024-06-07 12:46PM EDT | 2025-06-20 | 23.34 | 22.40 | 24.45 | 0.00 | - | 1 | 253 | 22.04% |
| GLD260116C00205000 | 2024-06-13 2:05PM EDT | 2026-01-16 | 27.58 | 28.50 | 32.00 | 0.00 | - | 2 | 365 | 24.94% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 2026-06-18 | 36.68 | 31.55 | 36.00 | 0.00 | - | 1 | 16 | 25.63% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00205000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 517 | 22,099 | 19.53% |
| GLD240628P00205000 | 2024-06-14 2:51PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.13 | -0.17 | -58.62% | 110 | 5,770 | 16.26% |
| GLD240705P00205000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 0.22 | 0.24 | 0.26 | -0.23 | -51.11% | 47 | 1,002 | 15.28% |
| GLD240712P00205000 | 2024-06-14 12:15PM EDT | 2024-07-12 | 0.38 | 0.37 | 0.40 | -0.26 | -40.62% | 37 | 651 | 14.67% |
| GLD240719P00205000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.52 | -0.28 | -35.44% | 491 | 31,783 | 14.08% |
| GLD240726P00205000 | 2024-06-14 3:00PM EDT | 2024-07-26 | 0.58 | 0.59 | 0.62 | -0.32 | -35.56% | 23 | 1,166 | 13.51% |
| GLD240802P00205000 | 2024-06-14 3:15PM EDT | 2024-08-02 | 0.71 | 0.74 | 0.78 | -0.52 | -42.28% | 23 | 118 | 13.44% |
| GLD240816P00205000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 0.92 | 0.94 | 0.98 | -0.43 | -31.85% | 171 | 5,862 | 12.79% |
| GLD240920P00205000 | 2024-06-14 2:05PM EDT | 2024-09-20 | 1.49 | 1.47 | 1.51 | -0.44 | -22.80% | 270 | 6,804 | 12.05% |
| GLD240930P00205000 | 2024-06-14 1:35PM EDT | 2024-09-30 | 1.55 | 1.58 | 1.62 | -0.54 | -25.84% | 23 | 1,606 | 11.81% |
| GLD241018P00205000 | 2024-06-14 1:35PM EDT | 2024-10-18 | 1.80 | 1.82 | 1.88 | -0.52 | -22.41% | 27 | 4,547 | 11.64% |
| GLD241115P00205000 | 2024-06-14 1:37PM EDT | 2024-11-15 | 2.20 | 2.24 | 2.32 | -0.19 | -7.95% | 43 | 516 | 11.57% |
| GLD241220P00205000 | 2024-06-13 12:22PM EDT | 2024-12-20 | 3.31 | 2.63 | 2.71 | 0.00 | - | 12 | 3,978 | 11.24% |
| GLD241231P00205000 | 2024-06-14 12:59PM EDT | 2024-12-31 | 2.80 | 2.71 | 2.79 | -0.60 | -17.65% | 17 | 1,024 | 11.08% |
| GLD250117P00205000 | 2024-06-14 11:10AM EDT | 2025-01-17 | 2.91 | 2.87 | 2.97 | -0.01 | -0.34% | 5 | 4,852 | 10.98% |
| GLD250331P00205000 | 2024-06-14 11:31AM EDT | 2025-03-31 | 3.65 | 3.50 | 3.65 | -0.65 | -15.12% | 1 | 977 | 10.57% |
| GLD250620P00205000 | 2024-06-12 11:37AM EDT | 2025-06-20 | 4.32 | 4.25 | 4.45 | 0.00 | - | 1 | 4,926 | 10.42% |
| GLD260116P00205000 | 2024-06-12 11:39AM EDT | 2026-01-16 | 6.27 | 5.20 | 7.10 | 0.00 | - | 1 | 279 | 11.07% |
| GLD260618P00205000 | 2024-06-13 11:53AM EDT | 2026-06-18 | 7.75 | 5.10 | 8.75 | 0.00 | - | 1 | 6 | 11.33% |
© 2024 Yahoo. All rights reserved.