SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00215000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 2.07 | 2.07 | 2.12 | +0.99 | +91.67% | 7,379 | 29,801 | 15.71% |
| GLD240628C00215000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.05 | 2.94 | 2.98 | +1.24 | +68.51% | 1,021 | 3,210 | 16.03% |
| GLD240705C00215000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.70 | 3.60 | 3.70 | +1.31 | +54.81% | 1,782 | 912 | 16.52% |
| GLD240712C00215000 | 2024-06-14 3:04PM EDT | 2024-07-12 | 4.30 | 4.20 | 4.30 | +1.28 | +42.38% | 165 | 360 | 16.79% |
| GLD240719C00215000 | 2024-06-14 4:06PM EDT | 2024-07-19 | 4.75 | 4.70 | 4.75 | +1.36 | +40.12% | 780 | 10,658 | 16.68% |
| GLD240726C00215000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 5.22 | 5.10 | 5.20 | +1.43 | +37.73% | 56 | 345 | 16.76% |
| GLD240802C00215000 | 2024-06-13 3:33PM EDT | 2024-08-02 | 5.72 | 5.60 | 5.70 | +1.46 | +34.27% | 10 | 9 | 17.10% |
| GLD240816C00215000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 6.49 | 6.35 | 6.40 | +1.54 | +31.11% | 322 | 15,394 | 17.02% |
| GLD240920C00215000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 8.15 | 8.00 | 8.15 | +1.55 | +23.48% | 550 | 13,481 | 17.56% |
| GLD240930C00215000 | 2024-06-14 3:59PM EDT | 2024-09-30 | 8.50 | 8.35 | 8.50 | +1.60 | +23.19% | 29 | 1,492 | 17.48% |
| GLD241018C00215000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 9.45 | 9.20 | 9.35 | +1.64 | +21.00% | 108 | 2,500 | 17.86% |
| GLD241115C00215000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 10.54 | 10.40 | 10.65 | +1.57 | +17.50% | 30 | 2,776 | 18.49% |
| GLD241220C00215000 | 2024-06-14 2:52PM EDT | 2024-12-20 | 12.00 | 11.70 | 12.05 | +1.80 | +17.65% | 30 | 4,064 | 18.95% |
| GLD241231C00215000 | 2024-06-14 2:51PM EDT | 2024-12-31 | 12.35 | 12.00 | 12.40 | +1.85 | +17.62% | 1 | 247 | 18.97% |
| GLD250117C00215000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 12.99 | 12.75 | 13.00 | +1.82 | +16.29% | 1,617 | 7,802 | 19.12% |
| GLD250331C00215000 | 2024-06-14 2:06PM EDT | 2025-03-31 | 15.45 | 14.90 | 15.45 | +0.25 | +1.64% | 3 | 103 | 19.74% |
| GLD250620C00215000 | 2024-06-14 1:36PM EDT | 2025-06-20 | 18.10 | 17.15 | 18.90 | +2.33 | +14.77% | 9 | 1,424 | 21.45% |
| GLD260116C00215000 | 2024-06-14 3:20PM EDT | 2026-01-16 | 24.25 | 22.65 | 25.50 | +1.02 | +4.39% | 4 | 529 | 23.27% |
| GLD260618C00215000 | 2024-06-14 1:12PM EDT | 2026-06-18 | 30.00 | 25.50 | 30.00 | +4.15 | +16.05% | 1 | 62 | 24.45% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00215000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.25 | 1.22 | 1.26 | -1.52 | -54.87% | 11,787 | 27,528 | 14.52% |
| GLD240628P00215000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 1.88 | 1.89 | 1.92 | -1.40 | -42.68% | 698 | 3,089 | 13.98% |
| GLD240705P00215000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 2.36 | 2.38 | 2.42 | -1.64 | -41.00% | 272 | 1,427 | 13.77% |
| GLD240712P00215000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 2.75 | 2.78 | 2.85 | -1.30 | -32.10% | 192 | 607 | 13.71% |
| GLD240719P00215000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.15 | -1.24 | -28.90% | 1,042 | 15,357 | 13.36% |
| GLD240726P00215000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 3.17 | 3.25 | 3.35 | -1.38 | -30.33% | 62 | 32 | 12.87% |
| GLD240816P00215000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 3.95 | 3.90 | 4.00 | -1.30 | -24.76% | 692 | 5,189 | 12.31% |
| GLD240920P00215000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 4.55 | 4.70 | 4.80 | -1.26 | -21.69% | 121 | 2,780 | 11.65% |
| GLD240930P00215000 | 2024-06-14 9:31AM EDT | 2024-09-30 | 5.14 | 4.85 | 4.95 | -0.86 | -14.33% | 5 | 1,239 | 11.42% |
| GLD241018P00215000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 5.09 | 5.15 | 5.25 | -1.38 | -21.33% | 18 | 3,561 | 11.16% |
| GLD241115P00215000 | 2024-06-13 12:07PM EDT | 2024-11-15 | 7.00 | 5.65 | 5.80 | 0.00 | - | 11 | 1,043 | 11.08% |
| GLD241220P00215000 | 2024-06-14 9:46AM EDT | 2024-12-20 | 6.20 | 6.10 | 6.25 | -1.10 | -15.07% | 5 | 1,647 | 10.73% |
| GLD241231P00215000 | 2024-06-13 12:20PM EDT | 2024-12-31 | 6.35 | 6.20 | 6.35 | -1.25 | -16.45% | 3 | 652 | 10.59% |
| GLD250117P00215000 | 2024-06-14 3:16PM EDT | 2025-01-17 | 6.36 | 6.40 | 6.55 | -0.87 | -12.03% | 4 | 2,556 | 10.47% |
| GLD250331P00215000 | 2024-06-14 10:32AM EDT | 2025-03-31 | 7.22 | 7.10 | 7.30 | +0.65 | +9.89% | 1 | 323 | 10.03% |
| GLD250620P00215000 | 2024-06-11 3:24PM EDT | 2025-06-20 | 8.65 | 7.90 | 8.10 | 0.00 | - | 10 | 1,097 | 9.80% |
| GLD260116P00215000 | 2024-06-06 1:37PM EDT | 2026-01-16 | 8.83 | 9.30 | 11.40 | 0.00 | - | 8 | 719 | 10.88% |
| GLD260618P00215000 | 2024-06-12 11:06AM EDT | 2026-06-18 | 11.75 | 8.80 | 13.50 | 0.00 | - | 1 | 5 | 11.42% |
© 2024 Yahoo. All rights reserved.