SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00280000 | 2024-06-07 4:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 1,867 | 65.63% |
| GLD240719C00280000 | 2024-06-13 2:37PM EDT | 2024-07-19 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 1,095 | 33.20% |
| GLD240816C00280000 | 2024-06-14 10:53AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 15 | 732 | 27.05% |
| GLD240920C00280000 | 2024-06-13 3:29PM EDT | 2024-09-20 | 0.15 | 0.17 | 0.20 | 0.00 | - | 10 | 938 | 24.12% |
| GLD240930C00280000 | 2024-06-14 2:05PM EDT | 2024-09-30 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 1 | 632 | 23.63% |
| GLD241018C00280000 | 2024-06-12 2:15PM EDT | 2024-10-18 | 0.31 | 0.29 | 0.33 | 0.00 | - | 4 | 1,211 | 22.97% |
| GLD241115C00280000 | 2024-06-14 12:50PM EDT | 2024-11-15 | 0.51 | 0.49 | 0.53 | -0.01 | -1.92% | 120 | 578 | 22.56% |
| GLD241220C00280000 | 2024-06-14 10:24AM EDT | 2024-12-20 | 0.80 | 0.74 | 0.80 | +0.08 | +11.11% | 15 | 3,717 | 22.02% |
| GLD241231C00280000 | 2024-06-14 11:01AM EDT | 2024-12-31 | 0.84 | 0.82 | 0.87 | +0.17 | +25.37% | 34 | 1,502 | 21.77% |
| GLD250117C00280000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.04 | -0.08 | -7.14% | 651 | 7,663 | 21.70% |
| GLD250331C00280000 | 2024-06-13 1:05PM EDT | 2025-03-31 | 1.49 | 1.74 | 1.81 | 0.00 | - | 2 | 780 | 21.34% |
| GLD250620C00280000 | 2024-06-12 3:23PM EDT | 2025-06-20 | 2.81 | 2.76 | 2.86 | +0.12 | +4.46% | 10 | 11,293 | 21.31% |
| GLD260116C00280000 | 2024-06-07 3:59PM EDT | 2026-01-16 | 5.63 | 4.25 | 8.15 | 0.00 | - | 15 | 563 | 24.23% |
| GLD260618C00280000 | 2024-06-03 9:55AM EDT | 2026-06-18 | 9.41 | 6.50 | 11.15 | 0.00 | - | 1 | 34 | 24.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 2024-06-21 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 520.57% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 63.08 | 61.15 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 2024-08-16 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 37.70% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 105.54% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 66.59 | 64.35 | 64.75 | 0.00 | - | - | 0 | 22.24% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 2025-01-17 | 60.70 | 56.05 | 56.90 | 0.00 | - | 17 | 0 | 0.00% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 2025-06-20 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 54.59% |
© 2024 Yahoo. All rights reserved.