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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00235000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 383 | 8,372 | 28.91% |
| GLD240628C00235000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 39 | 7,950 | 22.17% |
| GLD240705C00235000 | 2024-06-14 3:18PM EDT | 2024-07-05 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 17 | 131 | 19.97% |
| GLD240712C00235000 | 2024-06-14 10:49AM EDT | 2024-07-12 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 1 | 30 | 19.21% |
| GLD240719C00235000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.36 | +0.14 | +63.64% | 453 | 17,589 | 18.51% |
| GLD240726C00235000 | 2024-06-14 2:09PM EDT | 2024-07-26 | 0.48 | 0.46 | 0.49 | +0.18 | +60.00% | 8 | 92 | 18.10% |
| GLD240802C00235000 | 2024-06-14 2:35PM EDT | 2024-08-02 | 0.69 | 0.65 | 0.69 | +0.28 | +68.29% | 191 | 17 | 18.26% |
| GLD240816C00235000 | 2024-06-14 4:07PM EDT | 2024-08-16 | 1.02 | 0.99 | 1.03 | +0.33 | +47.83% | 55 | 5,136 | 17.99% |
| GLD240920C00235000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 2.01 | 1.95 | 1.99 | +0.56 | +38.62% | 197 | 5,802 | 17.92% |
| GLD240930C00235000 | 2024-06-14 2:54PM EDT | 2024-09-30 | 2.25 | 2.18 | 2.22 | +0.65 | +40.62% | 42 | 2,154 | 17.77% |
| GLD241018C00235000 | 2024-06-14 9:50AM EDT | 2024-10-18 | 2.80 | 2.71 | 2.78 | +0.79 | +39.30% | 1 | 1,215 | 17.98% |
| GLD241115C00235000 | 2024-06-13 12:03PM EDT | 2024-11-15 | 2.78 | 3.60 | 3.70 | 0.00 | - | 12 | 1,143 | 18.37% |
| GLD241220C00235000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 4.70 | 4.55 | 4.70 | +1.00 | +27.03% | 151 | 20,052 | 18.53% |
| GLD241231C00235000 | 2024-06-12 2:07PM EDT | 2024-12-31 | 4.76 | 4.80 | 4.95 | 0.00 | - | 93 | 468 | 18.47% |
| GLD250117C00235000 | 2024-06-14 2:53PM EDT | 2025-01-17 | 5.45 | 5.30 | 5.45 | +1.10 | +25.29% | 7 | 8,379 | 18.60% |
| GLD250331C00235000 | 2024-06-10 9:46AM EDT | 2025-03-31 | 6.45 | 7.15 | 7.35 | 0.00 | - | 46 | 173 | 18.86% |
| GLD250620C00235000 | 2024-06-14 12:55PM EDT | 2025-06-20 | 9.38 | 9.30 | 9.50 | +1.31 | +16.23% | 11 | 3,388 | 19.33% |
| GLD260116C00235000 | 2024-06-14 12:24PM EDT | 2026-01-16 | 14.98 | 14.15 | 15.50 | +0.98 | +7.00% | 10 | 105 | 21.16% |
| GLD260618C00235000 | 2024-06-13 1:51PM EDT | 2026-06-18 | 17.18 | 16.20 | 21.00 | 0.00 | - | 1 | 26 | 23.37% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00235000 | 2024-06-13 3:23PM EDT | 2024-06-21 | 21.95 | 19.30 | 19.45 | 0.00 | - | 20 | 6 | 38.23% |
| GLD240628P00235000 | 2024-05-23 10:44AM EDT | 2024-06-28 | 18.04 | 19.30 | 19.45 | 0.00 | - | 1 | 1 | 25.98% |
| GLD240712P00235000 | 2024-06-13 3:48PM EDT | 2024-07-12 | 21.90 | 19.25 | 19.45 | 0.00 | - | 2 | 3 | 18.04% |
| GLD240719P00235000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 19.76 | 19.25 | 19.45 | -2.14 | -9.77% | 14 | 24 | 16.09% |
| GLD240816P00235000 | 2024-06-13 3:42PM EDT | 2024-08-16 | 21.89 | 19.30 | 19.55 | 0.00 | - | 12 | 14 | 13.01% |
| GLD240920P00235000 | 2024-06-14 1:26PM EDT | 2024-09-20 | 19.40 | 19.40 | 19.70 | -2.35 | -10.80% | 3 | 15 | 11.45% |
| GLD240930P00235000 | 2024-06-14 1:24PM EDT | 2024-09-30 | 19.45 | 19.45 | 19.70 | -0.95 | -4.66% | 5 | 23 | 10.90% |
| GLD241018P00235000 | 2024-06-13 9:42AM EDT | 2024-10-18 | 20.35 | 19.55 | 19.80 | 0.00 | - | 88 | 147 | 10.61% |
| GLD241115P00235000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 14.45 | 19.65 | 20.00 | 0.00 | - | 59 | 167 | 10.42% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 14.35 | 14.95 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 2024-12-31 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 10.08% |
| GLD250117P00235000 | 2024-06-12 3:48PM EDT | 2025-01-17 | 20.97 | 19.70 | 20.45 | 0.00 | - | 20 | 120 | 10.09% |
| GLD250331P00235000 | 2024-04-10 3:26PM EDT | 2025-03-31 | 21.20 | 16.85 | 19.80 | 0.00 | - | 1 | 1 | 7.01% |
| GLD250620P00235000 | 2024-05-30 12:31PM EDT | 2025-06-20 | 19.90 | 19.90 | 21.50 | 0.00 | - | 5 | 15 | 9.61% |
| GLD260116P00235000 | 2024-06-04 3:32PM EDT | 2026-01-16 | 22.34 | 19.75 | 23.65 | 0.00 | - | 3 | 3 | 10.23% |
© 2024 Yahoo. All rights reserved.