SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00300000 | 2024-06-05 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 8,855 | 81.25% |
| GLD240719C00300000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 45 | 2,943 | 39.65% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1,000 | 1,482 | 31.64% |
| GLD240920C00300000 | 2024-06-14 10:26AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2 | 1,779 | 27.44% |
| GLD241018C00300000 | 2024-06-03 3:43PM EDT | 2024-10-18 | 0.23 | 0.16 | 0.19 | 0.00 | - | 30 | 725 | 25.68% |
| GLD241115C00300000 | 2024-06-05 12:23PM EDT | 2024-11-15 | 0.36 | 0.26 | 0.30 | 0.00 | - | 9 | 463 | 24.81% |
| GLD241220C00300000 | 2024-06-12 10:39AM EDT | 2024-12-20 | 0.44 | 0.41 | 0.46 | 0.00 | - | 1 | 1,927 | 23.95% |
| GLD250117C00300000 | 2024-06-14 1:17PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.61 | +0.03 | +5.36% | 4 | 6,415 | 23.46% |
| GLD250331C00300000 | 2024-06-10 10:49AM EDT | 2025-03-31 | 0.97 | 1.02 | 1.11 | 0.00 | - | 1 | 1,159 | 22.73% |
| GLD250620C00300000 | 2024-06-11 10:52AM EDT | 2025-06-20 | 1.74 | 1.76 | 1.84 | 0.00 | - | 20 | 3,087 | 22.44% |
| GLD260116C00300000 | 2024-06-14 2:23PM EDT | 2026-01-16 | 4.36 | 3.85 | 4.95 | +0.29 | +7.13% | 3 | 2,254 | 23.42% |
| GLD260618C00300000 | 2024-06-12 2:55PM EDT | 2026-06-18 | 6.84 | 5.95 | 9.00 | 0.00 | - | 2 | 62 | 25.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 83.11 | 81.15 | 81.35 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240719P00300000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 83.11 | 81.15 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 2024-09-20 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 127.26% |
| GLD241018P00300000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 84.47 | 82.15 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 2024-11-15 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 26.86% |
| GLD241220P00300000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 84.68 | 84.15 | 84.60 | 0.00 | - | 1 | 0 | 22.88% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 2025-01-17 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD260116P00300000 | 2024-05-02 12:16PM EDT | 2026-01-16 | 87.67 | 82.60 | 86.50 | 0.00 | - | 1 | 3 | 18.87% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 2026-06-18 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.