SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00215000 | 2024-06-27 4:05PM EDT | 2024-06-28 | 0.80 | 0.79 | 0.84 | +0.55 | +220.00% | 4,634 | 6,958 | 18.80% |
| GLD240703C00215000 | 2024-06-27 4:14PM EDT | 2024-07-03 | 1.59 | 1.58 | 1.62 | +0.86 | +117.81% | 808 | 1,892 | 14.77% |
| GLD240705C00215000 | 2024-06-27 4:01PM EDT | 2024-07-05 | 1.96 | 1.99 | 2.03 | +0.93 | +90.29% | 1,350 | 2,302 | 16.03% |
| GLD240712C00215000 | 2024-06-27 3:51PM EDT | 2024-07-12 | 2.76 | 2.74 | 2.80 | +1.04 | +60.47% | 247 | 5,187 | 16.13% |
| GLD240719C00215000 | 2024-06-27 3:42PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | +1.10 | +50.00% | 1,604 | 8,947 | 15.93% |
| GLD240726C00215000 | 2024-06-27 3:54PM EDT | 2024-07-26 | 3.77 | 3.75 | 3.85 | +1.14 | +43.35% | 199 | 2,677 | 15.94% |
| GLD240802C00215000 | 2024-06-27 12:37PM EDT | 2024-08-02 | 4.35 | 4.35 | 4.45 | +1.18 | +37.22% | 63 | 217 | 16.54% |
| GLD240816C00215000 | 2024-06-27 4:04PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.30 | +1.15 | +28.40% | 902 | 21,487 | 16.71% |
| GLD240920C00215000 | 2024-06-27 2:54PM EDT | 2024-09-20 | 6.95 | 6.95 | 7.10 | +1.25 | +21.93% | 202 | 14,539 | 17.16% |
| GLD240930C00215000 | 2024-06-27 10:43AM EDT | 2024-09-30 | 7.48 | 7.30 | 7.45 | +1.43 | +23.64% | 1 | 1,592 | 17.04% |
| GLD241018C00215000 | 2024-06-27 1:28PM EDT | 2024-10-18 | 8.30 | 8.20 | 8.35 | +1.40 | +20.29% | 32 | 2,769 | 17.51% |
| GLD241115C00215000 | 2024-06-27 3:24PM EDT | 2024-11-15 | 9.65 | 9.50 | 9.70 | +1.30 | +15.57% | 14 | 2,749 | 18.21% |
| GLD241220C00215000 | 2024-06-27 1:19PM EDT | 2024-12-20 | 11.03 | 10.80 | 11.15 | +1.48 | +15.50% | 145 | 4,374 | 18.73% |
| GLD241231C00215000 | 2024-06-27 10:23AM EDT | 2024-12-31 | 11.15 | 11.05 | 11.45 | +1.29 | +13.08% | 15 | 255 | 18.67% |
| GLD250117C00215000 | 2024-06-27 2:49PM EDT | 2025-01-17 | 11.80 | 11.85 | 12.10 | +1.25 | +11.85% | 73 | 8,620 | 18.89% |
| GLD250331C00215000 | 2024-06-27 11:35AM EDT | 2025-03-31 | 14.44 | 13.45 | 15.10 | +1.49 | +11.51% | 2 | 191 | 20.23% |
| GLD250620C00215000 | 2024-06-27 2:45PM EDT | 2025-06-20 | 16.80 | 16.90 | 18.55 | +1.30 | +8.39% | 22 | 1,476 | 21.88% |
| GLD260116C00215000 | 2024-06-26 3:11PM EDT | 2026-01-16 | 21.60 | 21.80 | 25.50 | 0.00 | - | 4 | 556 | 23.91% |
| GLD260618C00215000 | 2024-06-24 12:53PM EDT | 2026-06-18 | 27.00 | 26.60 | 29.80 | -1.40 | -4.93% | 1 | 60 | 24.83% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00215000 | 2024-06-27 4:14PM EDT | 2024-06-28 | 0.63 | 0.63 | 0.64 | -1.90 | -75.10% | 1,472 | 4,710 | 14.16% |
| GLD240703P00215000 | 2024-06-27 4:00PM EDT | 2024-07-03 | 1.32 | 1.29 | 1.31 | -1.57 | -54.33% | 340 | 1,183 | 11.87% |
| GLD240705P00215000 | 2024-06-27 3:39PM EDT | 2024-07-05 | 1.61 | 1.60 | 1.63 | -1.54 | -48.89% | 367 | 2,592 | 12.79% |
| GLD240712P00215000 | 2024-06-27 3:59PM EDT | 2024-07-12 | 2.21 | 2.18 | 2.21 | -1.39 | -38.61% | 10 | 982 | 12.68% |
| GLD240719P00215000 | 2024-06-27 3:56PM EDT | 2024-07-19 | 2.54 | 2.53 | 2.55 | -1.37 | -35.04% | 1,737 | 12,486 | 12.09% |
| GLD240726P00215000 | 2024-06-27 3:56PM EDT | 2024-07-26 | 2.83 | 2.80 | 2.83 | -1.19 | -29.60% | 322 | 1,136 | 11.69% |
| GLD240802P00215000 | 2024-06-27 12:10PM EDT | 2024-08-02 | 3.20 | 3.15 | 3.25 | -1.25 | -28.09% | 46 | 640 | 12.05% |
| GLD240816P00215000 | 2024-06-27 3:52PM EDT | 2024-08-16 | 3.67 | 3.60 | 3.70 | -1.31 | -26.31% | 423 | 9,169 | 11.65% |
| GLD240920P00215000 | 2024-06-27 2:45PM EDT | 2024-09-20 | 4.65 | 4.45 | 4.55 | -1.13 | -19.55% | 1,219 | 3,309 | 10.99% |
| GLD240930P00215000 | 2024-06-27 10:30AM EDT | 2024-09-30 | 4.75 | 4.60 | 4.70 | -1.15 | -19.49% | 50 | 1,291 | 10.74% |
| GLD241018P00215000 | 2024-06-27 3:52PM EDT | 2024-10-18 | 5.05 | 4.95 | 5.05 | -1.20 | -19.20% | 198 | 3,530 | 10.58% |
| GLD241115P00215000 | 2024-06-26 3:45PM EDT | 2024-11-15 | 6.84 | 5.55 | 5.65 | 0.00 | - | 11 | 1,034 | 10.60% |
| GLD241220P00215000 | 2024-06-27 10:51AM EDT | 2024-12-20 | 6.05 | 6.05 | 6.15 | +0.15 | +2.54% | 20 | 1,731 | 10.33% |
| GLD241231P00215000 | 2024-06-26 3:11PM EDT | 2024-12-31 | 7.45 | 6.15 | 6.25 | 0.00 | - | 3 | 722 | 10.18% |
| GLD250117P00215000 | 2024-06-27 11:55AM EDT | 2025-01-17 | 6.46 | 6.35 | 6.45 | -1.09 | -14.44% | 3 | 2,917 | 10.06% |
| GLD250331P00215000 | 2024-06-26 1:53PM EDT | 2025-03-31 | 8.23 | 7.10 | 7.25 | 0.00 | - | 1 | 324 | 9.71% |
| GLD250620P00215000 | 2024-06-26 3:46PM EDT | 2025-06-20 | 9.12 | 7.90 | 8.10 | 0.00 | - | 4 | 1,112 | 9.55% |
| GLD260116P00215000 | 2024-06-27 11:32AM EDT | 2026-01-16 | 10.01 | 9.60 | 10.05 | -0.54 | -5.12% | 6 | 731 | 9.41% |
| GLD260618P00215000 | 2024-06-21 10:56AM EDT | 2026-06-18 | 11.55 | 9.00 | 13.70 | 0.00 | - | 3 | 5 | 11.39% |
© 2024 Yahoo. All rights reserved.