SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00235000 | 2024-06-26 11:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 7,837 | 59.38% |
| GLD240705C00235000 | 2024-06-26 10:39AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 144 | 24.61% |
| GLD240712C00235000 | 2024-06-27 1:24PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2 | 29 | 21.29% |
| GLD240719C00235000 | 2024-06-27 2:16PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | +0.02 | +25.00% | 2,225 | 16,914 | 19.19% |
| GLD240726C00235000 | 2024-06-27 3:35PM EDT | 2024-07-26 | 0.18 | 0.16 | 0.18 | +0.05 | +38.46% | 7 | 371 | 17.95% |
| GLD240802C00235000 | 2024-06-26 3:22PM EDT | 2024-08-02 | 0.21 | 0.29 | 0.31 | 0.00 | - | 40 | 410 | 17.95% |
| GLD240816C00235000 | 2024-06-27 3:33PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.58 | +0.15 | +36.59% | 241 | 5,325 | 17.62% |
| GLD240920C00235000 | 2024-06-27 3:21PM EDT | 2024-09-20 | 1.41 | 1.41 | 1.44 | +0.31 | +28.18% | 550 | 5,814 | 17.55% |
| GLD240930C00235000 | 2024-06-27 1:52PM EDT | 2024-09-30 | 1.63 | 1.62 | 1.66 | +0.35 | +27.34% | 12 | 2,174 | 17.42% |
| GLD241018C00235000 | 2024-06-27 2:52PM EDT | 2024-10-18 | 2.12 | 2.15 | 2.20 | +0.36 | +20.45% | 24 | 1,274 | 17.68% |
| GLD241115C00235000 | 2024-06-27 2:08PM EDT | 2024-11-15 | 3.07 | 3.10 | 3.15 | +0.41 | +15.41% | 2 | 1,164 | 18.26% |
| GLD241220C00235000 | 2024-06-27 12:11PM EDT | 2024-12-20 | 4.17 | 4.05 | 4.20 | +0.70 | +20.17% | 6 | 20,163 | 18.55% |
| GLD241231C00235000 | 2024-06-26 3:15PM EDT | 2024-12-31 | 3.70 | 4.30 | 4.40 | 0.00 | - | 5 | 601 | 18.39% |
| GLD250117C00235000 | 2024-06-27 2:45PM EDT | 2025-01-17 | 4.70 | 4.75 | 4.90 | +0.50 | +11.90% | 22 | 8,347 | 18.54% |
| GLD250331C00235000 | 2024-06-27 2:43PM EDT | 2025-03-31 | 6.57 | 6.65 | 6.80 | +0.57 | +9.50% | 15 | 588 | 18.81% |
| GLD250620C00235000 | 2024-06-26 3:44PM EDT | 2025-06-20 | 7.91 | 8.75 | 8.95 | 0.00 | - | 3 | 3,410 | 19.30% |
| GLD260116C00235000 | 2024-06-26 9:46AM EDT | 2026-01-16 | 13.00 | 13.95 | 14.40 | 0.00 | - | 1 | 116 | 20.63% |
| GLD260618C00235000 | 2024-06-26 10:47AM EDT | 2026-06-18 | 18.80 | 16.00 | 20.65 | 0.00 | - | 13 | 39 | 23.56% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00235000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 20.05 | 19.80 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 2024-07-12 | 18.86 | 19.80 | 20.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240719P00235000 | 2024-06-27 10:04AM EDT | 2024-07-19 | 19.68 | 19.80 | 20.00 | -2.64 | -11.83% | 13 | 1 | 0.00% |
| GLD240816P00235000 | 2024-06-26 9:35AM EDT | 2024-08-16 | 20.06 | 19.80 | 20.00 | -2.37 | -10.57% | 3 | 3 | 0.00% |
| GLD240920P00235000 | 2024-06-14 1:26PM EDT | 2024-09-20 | 19.40 | 19.80 | 20.10 | 0.00 | - | 3 | 0 | 9.40% |
| GLD240930P00235000 | 2024-06-27 3:19PM EDT | 2024-09-30 | 19.90 | 19.80 | 20.15 | +0.45 | +2.31% | 33 | 0 | 9.55% |
| GLD241018P00235000 | 2024-06-27 12:46PM EDT | 2024-10-18 | 20.10 | 19.90 | 20.20 | -0.71 | -3.41% | 20 | 129 | 9.25% |
| GLD241115P00235000 | 2024-06-20 3:25PM EDT | 2024-11-15 | 17.73 | 20.00 | 20.35 | 0.00 | - | 30 | 213 | 9.30% |
| GLD241220P00235000 | 2024-06-24 10:18AM EDT | 2024-12-20 | 20.18 | 20.10 | 20.55 | 0.00 | - | 20 | 21 | 9.27% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 2024-12-31 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 7.83% |
| GLD250117P00235000 | 2024-06-12 3:48PM EDT | 2025-01-17 | 20.97 | 20.15 | 20.80 | 0.00 | - | 20 | 120 | 9.50% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 2025-03-31 | 20.40 | 20.35 | 21.15 | 0.00 | - | 1 | 2 | 9.07% |
| GLD250620P00235000 | 2024-06-24 11:22AM EDT | 2025-06-20 | 20.70 | 20.35 | 21.80 | 0.00 | - | 2 | 15 | 9.25% |
| GLD260116P00235000 | 2024-06-04 3:32PM EDT | 2026-01-16 | 22.34 | 20.50 | 23.40 | 0.00 | - | 3 | 3 | 9.42% |
© 2024 Yahoo. All rights reserved.