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
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00245000 | 2024-06-14 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,923 | 35.94% |
| GLD240628C00245000 | 2024-06-14 10:45AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 59 | 1,224 | 28.71% |
| GLD240705C00245000 | 2024-06-14 1:55PM EDT | 2024-07-05 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 14 | 229 | 25.00% |
| GLD240712C00245000 | 2024-06-03 12:31PM EDT | 2024-07-12 | 0.17 | 0.08 | 0.10 | 0.00 | - | 5 | 9 | 22.66% |
| GLD240719C00245000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 7 | 1,520 | 21.49% |
| GLD240726C00245000 | 2024-06-14 1:55PM EDT | 2024-07-26 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 4 | 4 | 20.36% |
| GLD240802C00245000 | 2024-06-13 12:32PM EDT | 2024-08-02 | 0.16 | 0.24 | 0.27 | 0.00 | - | 12 | 12 | 20.04% |
| GLD240816C00245000 | 2024-06-14 4:06PM EDT | 2024-08-16 | 0.43 | 0.41 | 0.43 | +0.13 | +43.33% | 55 | 1,110 | 19.34% |
| GLD240920C00245000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 1.01 | 0.97 | 1.02 | +0.29 | +40.28% | 100 | 5,182 | 18.96% |
| GLD240930C00245000 | 2024-06-14 2:40PM EDT | 2024-09-30 | 1.16 | 1.12 | 1.17 | +0.30 | +34.88% | 159 | 2,303 | 18.74% |
| GLD241018C00245000 | 2024-06-14 2:02PM EDT | 2024-10-18 | 1.55 | 1.49 | 1.55 | +0.41 | +35.96% | 157 | 1,876 | 18.80% |
| GLD241115C00245000 | 2024-06-14 11:29AM EDT | 2024-11-15 | 2.17 | 2.16 | 2.23 | +0.10 | +4.83% | 11 | 1,178 | 19.07% |
| GLD241220C00245000 | 2024-06-14 12:06PM EDT | 2024-12-20 | 2.90 | 2.92 | 3.00 | +0.57 | +24.46% | 1 | 26,346 | 19.09% |
| GLD241231C00245000 | 2024-06-13 1:00PM EDT | 2024-12-31 | 2.52 | 3.10 | 3.20 | 0.00 | - | 6 | 247 | 19.01% |
| GLD250117C00245000 | 2024-06-13 10:21AM EDT | 2025-01-17 | 3.05 | 3.50 | 3.60 | 0.00 | - | 3 | 3,647 | 19.09% |
| GLD250331C00245000 | 2024-06-13 11:40AM EDT | 2025-03-31 | 5.10 | 5.05 | 5.20 | +0.65 | +14.61% | 5 | 601 | 19.21% |
| GLD250620C00245000 | 2024-06-14 1:47PM EDT | 2025-06-20 | 7.00 | 7.00 | 7.05 | +0.50 | +7.69% | 5 | 906 | 19.54% |
| GLD260116C00245000 | 2024-06-14 12:12PM EDT | 2026-01-16 | 11.40 | 11.20 | 13.15 | +0.43 | +3.92% | 1 | 184 | 21.77% |
| GLD260618C00245000 | 2024-06-06 11:16AM EDT | 2026-06-18 | 16.80 | 13.00 | 17.95 | -1.26 | -6.98% | 3 | 5 | 23.44% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00245000 | 2024-05-21 11:32AM EDT | 2024-06-21 | 20.25 | 29.30 | 29.45 | 0.00 | - | 16 | 0 | 52.73% |
| GLD240628P00245000 | 2024-05-21 11:44AM EDT | 2024-06-28 | 20.65 | 29.30 | 29.45 | 0.00 | - | 12 | 0 | 35.84% |
| GLD240719P00245000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 20.80 | 29.25 | 29.45 | 0.00 | - | 12 | 0 | 22.22% |
| GLD240816P00245000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 29.10 | 29.25 | 29.45 | +6.80 | +30.49% | 5 | 1 | 16.46% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 28.65 | 28.90 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240930P00245000 | 2024-05-23 10:50AM EDT | 2024-09-30 | 27.98 | 29.25 | 29.45 | 0.00 | - | 1 | 0 | 12.57% |
| GLD241018P00245000 | 2024-05-14 3:46PM EDT | 2024-10-18 | 27.05 | 31.80 | 32.10 | 0.00 | - | 14 | 0 | 22.95% |
| GLD241115P00245000 | 2024-05-23 9:40AM EDT | 2024-11-15 | 26.37 | 29.20 | 29.55 | 0.00 | - | 3 | 1 | 11.38% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 29.20 | 29.90 | 0.00 | - | 10 | 0 | 12.14% |
| GLD250117P00245000 | 2024-06-06 2:49PM EDT | 2025-01-17 | 25.80 | 29.05 | 29.75 | 0.00 | - | 5 | 0 | 10.68% |
| GLD250620P00245000 | 2024-06-14 3:40PM EDT | 2025-06-20 | 29.60 | 28.65 | 30.40 | +0.71 | +2.46% | 2 | 24 | 10.04% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 10.69% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 7.33% |
© 2024 Yahoo. All rights reserved.