SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240618C00240000 | 2024-06-11 10:07AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 43.75% |
| GLD240621C00240000 | 2024-06-14 11:04AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 25,546 | 33.20% |
| GLD240626C00240000 | 2024-06-14 9:35AM EDT | 2024-06-26 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 686 | 26.76% |
| GLD240628C00240000 | 2024-06-14 1:13PM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 11 | 3,638 | 25.39% |
| GLD240705C00240000 | 2024-06-14 1:36PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 5 | 97 | 22.27% |
| GLD240712C00240000 | 2024-06-11 12:52PM EDT | 2024-07-12 | 0.12 | 0.12 | 0.15 | 0.00 | - | 1 | 9 | 20.85% |
| GLD240719C00240000 | 2024-06-14 2:21PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | +0.08 | +61.54% | 46 | 12,474 | 19.73% |
| GLD240726C00240000 | 2024-06-14 11:11AM EDT | 2024-07-26 | 0.28 | 0.26 | 0.29 | +0.11 | +64.71% | 3 | 3 | 19.09% |
| GLD240802C00240000 | 2024-06-14 2:35PM EDT | 2024-08-02 | 0.41 | 0.39 | 0.42 | +0.14 | +51.85% | 5 | 7 | 19.08% |
| GLD240816C00240000 | 2024-06-14 4:05PM EDT | 2024-08-16 | 0.66 | 0.63 | 0.66 | +0.22 | +50.00% | 41 | 3,362 | 18.65% |
| GLD240920C00240000 | 2024-06-14 1:11PM EDT | 2024-09-20 | 1.42 | 1.37 | 1.42 | +0.39 | +37.86% | 533 | 30,428 | 18.43% |
| GLD240930C00240000 | 2024-06-14 10:20AM EDT | 2024-09-30 | 1.66 | 1.56 | 1.60 | +0.47 | +39.50% | 10 | 1,413 | 18.22% |
| GLD241018C00240000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 2.07 | 2.00 | 2.07 | +0.49 | +31.01% | 13 | 609 | 18.37% |
| GLD241115C00240000 | 2024-06-14 10:52AM EDT | 2024-11-15 | 2.82 | 2.79 | 2.86 | +0.23 | +8.88% | 20 | 1,941 | 18.69% |
| GLD241220C00240000 | 2024-06-14 3:58PM EDT | 2024-12-20 | 3.72 | 3.65 | 3.75 | +0.67 | +21.97% | 3 | 6,520 | 18.79% |
| GLD241231C00240000 | 2024-06-14 1:56PM EDT | 2024-12-31 | 3.95 | 3.85 | 3.95 | +0.85 | +27.42% | 7 | 495 | 18.67% |
| GLD250117C00240000 | 2024-06-14 2:14PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.40 | +0.75 | +20.55% | 8 | 5,530 | 18.78% |
| GLD250331C00240000 | 2024-06-14 10:49AM EDT | 2025-03-31 | 6.09 | 6.00 | 6.15 | +1.01 | +19.88% | 3 | 510 | 18.98% |
| GLD250620C00240000 | 2024-06-13 9:30AM EDT | 2025-06-20 | 7.60 | 7.95 | 8.15 | 0.00 | - | 1 | 979 | 19.38% |
| GLD260116C00240000 | 2024-06-13 11:57AM EDT | 2026-01-16 | 12.50 | 12.65 | 14.00 | 0.00 | - | 1 | 3,306 | 21.21% |
| GLD260618C00240000 | 2024-06-05 11:48AM EDT | 2026-06-18 | 18.46 | 14.50 | 19.45 | 0.00 | - | 1 | 12 | 23.43% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00240000 | 2024-05-22 2:41PM EDT | 2024-06-21 | 20.00 | 24.30 | 24.45 | 0.00 | - | 12 | 0 | 45.70% |
| GLD240628P00240000 | 2024-06-13 2:48PM EDT | 2024-06-28 | 27.03 | 24.30 | 24.45 | 0.00 | - | 8 | 4 | 31.06% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 24.90 | 24.25 | 24.45 | 0.00 | - | 4 | 0 | 25.05% |
| GLD240719P00240000 | 2024-06-13 3:23PM EDT | 2024-07-19 | 26.95 | 24.25 | 24.45 | 0.00 | - | 20 | 7 | 19.21% |
| GLD240816P00240000 | 2024-05-30 10:48AM EDT | 2024-08-16 | 22.96 | 24.25 | 24.45 | 0.00 | - | 1 | 0 | 14.26% |
| GLD240920P00240000 | 2024-05-23 10:54AM EDT | 2024-09-20 | 23.00 | 24.25 | 24.50 | 0.00 | - | 1 | 1 | 11.94% |
| GLD240930P00240000 | 2024-06-12 12:11PM EDT | 2024-09-30 | 24.90 | 24.25 | 24.55 | +0.83 | +3.45% | 1 | 3 | 11.79% |
| GLD241018P00240000 | 2024-05-06 3:22PM EDT | 2024-10-18 | 24.90 | 22.30 | 22.65 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241115P00240000 | 2024-05-20 12:36PM EDT | 2024-11-15 | 17.42 | 24.25 | 24.70 | 0.00 | - | 6 | 6 | 10.79% |
| GLD241220P00240000 | 2024-05-20 9:37AM EDT | 2024-12-20 | 18.68 | 24.30 | 24.80 | 0.00 | - | 1 | 0 | 10.21% |
| GLD241231P00240000 | 2024-05-23 2:56PM EDT | 2024-12-31 | 24.29 | 24.30 | 24.85 | 0.00 | - | 1 | 0 | 10.14% |
| GLD250117P00240000 | 2024-06-14 9:38AM EDT | 2025-01-17 | 24.75 | 24.30 | 24.95 | -1.68 | -6.36% | 79 | 11 | 10.11% |
| GLD250620P00240000 | 2024-05-24 11:03AM EDT | 2025-06-20 | 24.35 | 24.15 | 25.75 | 0.00 | - | 1 | 2 | 9.60% |
| GLD260116P00240000 | 2024-06-07 2:53PM EDT | 2026-01-16 | 28.70 | 23.65 | 27.55 | 0.00 | - | 10 | 13 | 10.17% |
| GLD260618P00240000 | 2024-06-11 12:09PM EDT | 2026-06-18 | 27.40 | 24.05 | 29.00 | 0.00 | - | 2 | 4 | 10.57% |
© 2024 Yahoo. All rights reserved.