SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628C00245000 | 2024-06-21 11:07AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,296 | 84.38% |
| GLD240705C00245000 | 2024-06-25 3:38PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 230 | 32.03% |
| GLD240712C00245000 | 2024-06-25 12:50PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 24 | 26.37% |
| GLD240719C00245000 | 2024-06-27 2:16PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 1,772 | 23.24% |
| GLD240726C00245000 | 2024-06-26 12:31PM EDT | 2024-07-26 | 0.06 | 0.06 | 0.08 | 0.00 | - | 15 | 30 | 21.58% |
| GLD240802C00245000 | 2024-06-27 11:53AM EDT | 2024-08-02 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 15 | 20.61% |
| GLD240816C00245000 | 2024-06-27 11:42AM EDT | 2024-08-16 | 0.23 | 0.20 | 0.22 | +0.07 | +43.75% | 3 | 1,158 | 19.34% |
| GLD240920C00245000 | 2024-06-27 3:08PM EDT | 2024-09-20 | 0.65 | 0.65 | 0.68 | +0.12 | +22.64% | 7 | 4,354 | 18.68% |
| GLD240930C00245000 | 2024-06-26 3:48PM EDT | 2024-09-30 | 0.62 | 0.78 | 0.81 | 0.00 | - | 5 | 2,245 | 18.43% |
| GLD241018C00245000 | 2024-06-27 11:06AM EDT | 2024-10-18 | 1.21 | 1.12 | 1.16 | +0.30 | +32.97% | 3 | 2,007 | 18.56% |
| GLD241115C00245000 | 2024-06-27 2:12PM EDT | 2024-11-15 | 1.78 | 1.80 | 1.85 | +0.23 | +14.84% | 3,004 | 1,176 | 19.05% |
| GLD241220C00245000 | 2024-06-27 12:11PM EDT | 2024-12-20 | 2.62 | 2.56 | 2.62 | +0.40 | +18.02% | 6 | 24,936 | 19.14% |
| GLD241231C00245000 | 2024-06-27 10:08AM EDT | 2024-12-31 | 2.84 | 2.74 | 2.80 | +0.44 | +18.33% | 5 | 278 | 19.00% |
| GLD250117C00245000 | 2024-06-27 9:35AM EDT | 2025-01-17 | 3.18 | 3.10 | 3.20 | +0.45 | +16.48% | 2 | 5,832 | 19.10% |
| GLD250331C00245000 | 2024-06-26 9:44AM EDT | 2025-03-31 | 4.03 | 4.65 | 4.80 | 0.00 | - | 1 | 1,057 | 19.26% |
| GLD250620C00245000 | 2024-06-27 3:19PM EDT | 2025-06-20 | 6.54 | 6.45 | 6.60 | -0.16 | -2.39% | 10 | 897 | 19.54% |
| GLD260116C00245000 | 2024-06-26 11:18AM EDT | 2026-01-16 | 10.65 | 11.10 | 11.50 | 0.00 | - | 21 | 270 | 20.63% |
| GLD260618C00245000 | 2024-06-14 2:03PM EDT | 2026-06-18 | 16.80 | 13.00 | 17.40 | 0.00 | - | 3 | 8 | 23.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00245000 | 2024-06-17 3:35PM EDT | 2024-06-28 | 30.47 | 29.80 | 30.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240719P00245000 | 2024-06-21 11:42AM EDT | 2024-07-19 | 29.75 | 29.80 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00245000 | 2024-06-27 3:40PM EDT | 2024-08-16 | 29.90 | 29.80 | 30.00 | +0.80 | +2.75% | 1 | 1 | 0.00% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 28.65 | 28.90 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240930P00245000 | 2024-06-27 3:49PM EDT | 2024-09-30 | 29.94 | 29.80 | 30.00 | +1.96 | +7.01% | 1 | 0 | 0.00% |
| GLD241018P00245000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 27.05 | 31.80 | 32.10 | 0.00 | - | 14 | 0 | 22.15% |
| GLD241115P00245000 | 2024-05-23 9:40AM EDT | 2024-11-15 | 26.37 | 30.05 | 30.40 | 0.00 | - | 3 | 0 | 12.90% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 29.20 | 29.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250117P00245000 | 2024-06-06 2:49PM EDT | 2025-01-17 | 25.80 | 29.60 | 30.20 | 0.00 | - | 5 | 0 | 9.45% |
| GLD250620P00245000 | 2024-06-20 2:22PM EDT | 2025-06-20 | 27.40 | 29.25 | 30.80 | 0.00 | - | 1 | 3 | 9.50% |
| GLD260116P00245000 | 2024-06-24 9:43AM EDT | 2026-01-16 | 29.71 | 28.75 | 31.75 | 0.00 | - | 60 | 69 | 9.37% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 6.07% |
© 2024 Yahoo. All rights reserved.