SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00205000 | 2024-06-27 3:57PM EDT | 2024-06-28 | 10.15 | 10.10 | 10.25 | +2.15 | +26.87% | 49 | 2,660 | 59.86% |
| GLD240705C00205000 | 2024-06-27 3:21PM EDT | 2024-07-05 | 10.48 | 10.35 | 10.55 | +2.23 | +27.03% | 202 | 685 | 28.27% |
| GLD240712C00205000 | 2024-06-27 1:57PM EDT | 2024-07-12 | 10.65 | 10.65 | 10.85 | +1.95 | +22.41% | 11 | 180 | 23.73% |
| GLD240719C00205000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 11.05 | 10.95 | 11.10 | +2.37 | +27.30% | 58 | 12,033 | 21.50% |
| GLD240726C00205000 | 2024-06-27 12:39PM EDT | 2024-07-26 | 11.30 | 11.20 | 11.45 | +2.22 | +24.45% | 11 | 55 | 20.85% |
| GLD240802C00205000 | 2024-06-27 9:35AM EDT | 2024-08-02 | 11.43 | 11.60 | 11.80 | +1.89 | +19.81% | 3 | 12 | 20.51% |
| GLD240816C00205000 | 2024-06-27 9:40AM EDT | 2024-08-16 | 11.85 | 12.20 | 12.35 | +1.70 | +16.75% | 1 | 2,141 | 19.67% |
| GLD240920C00205000 | 2024-06-26 1:31PM EDT | 2024-09-20 | 13.55 | 13.70 | 13.85 | +1.52 | +12.64% | 1 | 6,934 | 19.46% |
| GLD240930C00205000 | 2024-06-26 1:57PM EDT | 2024-09-30 | 12.33 | 14.05 | 14.20 | 0.00 | - | 2 | 989 | 19.33% |
| GLD241018C00205000 | 2024-06-27 3:49PM EDT | 2024-10-18 | 14.85 | 14.85 | 15.00 | +1.89 | +14.58% | 12 | 294 | 19.64% |
| GLD241115C00205000 | 2024-06-27 11:38AM EDT | 2024-11-15 | 16.25 | 16.00 | 16.20 | +2.32 | +16.65% | 1 | 892 | 20.08% |
| GLD241220C00205000 | 2024-06-27 10:03AM EDT | 2024-12-20 | 17.55 | 17.25 | 17.55 | +2.07 | +13.37% | 2 | 5,506 | 20.45% |
| GLD241231C00205000 | 2024-06-17 3:57PM EDT | 2024-12-31 | 17.70 | 17.55 | 17.85 | 0.00 | - | 1 | 38 | 20.37% |
| GLD250117C00205000 | 2024-06-27 11:15AM EDT | 2025-01-17 | 18.65 | 18.15 | 18.50 | +2.10 | +12.69% | 10 | 2,061 | 20.60% |
| GLD250331C00205000 | 2024-06-27 1:30PM EDT | 2025-03-31 | 20.65 | 19.95 | 21.35 | +1.90 | +10.13% | 1 | 224 | 21.75% |
| GLD250620C00205000 | 2024-06-20 12:55PM EDT | 2025-06-20 | 25.95 | 22.55 | 24.65 | 0.00 | - | 3 | 256 | 23.24% |
| GLD260116C00205000 | 2024-06-26 10:47AM EDT | 2026-01-16 | 27.32 | 28.00 | 30.00 | 0.00 | - | 5 | 365 | 23.69% |
| GLD260618C00205000 | 2024-06-05 1:51PM EDT | 2026-06-18 | 36.68 | 31.00 | 35.95 | 0.00 | - | 1 | 16 | 26.21% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00205000 | 2024-06-27 2:26PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 160 | 7,624 | 37.50% |
| GLD240703P00205000 | 2024-06-27 3:13PM EDT | 2024-07-03 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 35 | 257 | 17.58% |
| GLD240705P00205000 | 2024-06-27 4:06PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 215 | 1,361 | 16.99% |
| GLD240712P00205000 | 2024-06-27 1:01PM EDT | 2024-07-12 | 0.17 | 0.14 | 0.16 | -0.15 | -46.87% | 7 | 710 | 14.99% |
| GLD240719P00205000 | 2024-06-27 3:56PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.25 | -0.20 | -44.44% | 1,065 | 32,173 | 13.70% |
| GLD240726P00205000 | 2024-06-27 12:22PM EDT | 2024-07-26 | 0.34 | 0.31 | 0.33 | -0.25 | -42.37% | 16 | 1,332 | 12.79% |
| GLD240802P00205000 | 2024-06-27 3:49PM EDT | 2024-08-02 | 0.47 | 0.46 | 0.48 | -0.31 | -39.74% | 339 | 400 | 12.73% |
| GLD240816P00205000 | 2024-06-27 3:43PM EDT | 2024-08-16 | 0.68 | 0.67 | 0.70 | -0.39 | -36.45% | 1,153 | 8,959 | 12.13% |
| GLD240920P00205000 | 2024-06-27 3:33PM EDT | 2024-09-20 | 1.21 | 1.20 | 1.23 | -0.49 | -28.82% | 58 | 7,509 | 11.38% |
| GLD240930P00205000 | 2024-06-27 1:16PM EDT | 2024-09-30 | 1.36 | 1.29 | 1.34 | -0.48 | -26.09% | 7 | 1,627 | 11.13% |
| GLD241018P00205000 | 2024-06-27 11:36AM EDT | 2024-10-18 | 1.60 | 1.56 | 1.60 | -0.53 | -24.88% | 16 | 4,458 | 10.99% |
| GLD241115P00205000 | 2024-06-25 9:44AM EDT | 2024-11-15 | 2.25 | 2.01 | 2.07 | 0.00 | - | 6 | 902 | 11.02% |
| GLD241220P00205000 | 2024-06-26 3:51PM EDT | 2024-12-20 | 3.10 | 2.45 | 2.50 | 0.00 | - | 16 | 3,992 | 10.79% |
| GLD241231P00205000 | 2024-06-26 10:50AM EDT | 2024-12-31 | 3.18 | 2.52 | 2.59 | 0.00 | - | 12 | 1,107 | 10.65% |
| GLD250117P00205000 | 2024-06-27 2:32PM EDT | 2025-01-17 | 2.79 | 2.70 | 2.78 | -0.56 | -16.72% | 3 | 4,935 | 10.56% |
| GLD250331P00205000 | 2024-06-26 1:53PM EDT | 2025-03-31 | 4.05 | 3.40 | 3.55 | 0.00 | - | 1 | 1,394 | 10.31% |
| GLD250620P00205000 | 2024-06-26 12:45PM EDT | 2025-06-20 | 4.90 | 4.20 | 4.35 | 0.00 | - | 1 | 4,917 | 10.16% |
| GLD260116P00205000 | 2024-06-12 11:39AM EDT | 2026-01-16 | 6.27 | 5.90 | 6.25 | 0.00 | - | 1 | 279 | 10.07% |
| GLD260618P00205000 | 2024-06-27 10:23AM EDT | 2026-06-18 | 7.43 | 5.00 | 8.75 | -0.32 | -4.13% | 10 | 7 | 11.19% |
© 2024 Yahoo. All rights reserved.