SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:186.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00186000 | 2024-04-30 10:20AM EDT | 2024-05-17 | 26.85 | 27.35 | 27.55 | -0.93 | -3.35% | 13 | 2,292 | 47.31% |
| GLD240621C00186000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 27.60 | 28.30 | 28.45 | -4.42 | -13.80% | 10 | 1,567 | 32.35% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 2024-06-28 | 31.65 | 28.45 | 28.65 | 0.00 | - | 1 | 193 | 31.47% |
| GLD240719C00186000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 29.50 | 29.05 | 29.25 | 0.00 | - | 3 | 32 | 29.68% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 30.16 | 29.80 | 30.05 | 0.00 | - | 3 | 32 | 28.34% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 39.55 | 30.80 | 31.05 | 0.00 | - | 1 | 24 | 27.45% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 34.92% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 2024-10-18 | 42.70 | 31.55 | 31.85 | 0.00 | - | 2 | 7 | 27.05% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 32.90 | 32.30 | 32.75 | 0.00 | - | 1 | 0 | 27.04% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 36.21 | 33.25 | 33.80 | 0.00 | - | 12 | 316 | 26.98% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 2025-01-17 | 39.36 | 33.95 | 34.60 | 0.00 | - | 2 | 103 | 26.93% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 50.00 | 41.60 | 44.10 | 0.00 | - | 1 | 6 | 27.70% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 35.94% |
| GLD240517P00186000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 8,690 | 27.34% |
| GLD240621P00186000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 1,140 | 16.80% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.06 | 0.08 | 0.00 | - | 9 | 449 | 16.36% |
| GLD240719P00186000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.12 | 0.00 | - | 3 | 70 | 14.84% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 0.23 | 0.18 | 0.20 | 0.00 | - | 15 | 2,609 | 13.87% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.31 | 0.34 | 0.00 | - | 1 | 2,453 | 13.28% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 0.39 | 0.34 | 0.37 | 0.00 | - | 149 | 224 | 13.05% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 0.85 | 0.41 | 0.45 | 0.00 | - | 2 | 11 | 12.85% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 0.59 | 0.56 | 0.62 | 0.00 | - | 2 | 9 | 12.79% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.76 | 0.83 | 0.00 | - | 5 | 24 | 12.67% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.34% |
| GLD250117P00186000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 0.84 | 0.88 | 0.96 | 0.00 | - | 1 | 358 | 12.43% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 2.74 | 3.65 | 0.00 | - | 2 | 1 | 12.43% |
© 2024 Yahoo. All rights reserved.