SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00187000 | 2024-04-26 1:34PM EDT | 2024-05-17 | 25.80 | 26.35 | 26.55 | -4.00 | -13.42% | 49 | 7,366 | 45.83% |
| GLD240621C00187000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 26.75 | 27.30 | 27.50 | -3.90 | -12.72% | 45 | 434 | 31.75% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 27.50 | 27.70 | 0.00 | - | 2 | 145 | 30.87% |
| GLD240719C00187000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 31.46 | 28.05 | 28.30 | 0.00 | - | 1 | 156 | 29.10% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 41.84% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 29.70 | 29.85 | 0.00 | - | 1 | 259 | 26.22% |
| GLD240930C00187000 | 2024-05-03 3:31PM EDT | 2024-09-30 | 29.87 | 30.10 | 30.35 | -0.72 | -2.35% | 1 | 48 | 26.66% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 30.65 | 30.95 | 0.00 | - | - | 4 | 26.66% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 32.24% |
| GLD241220C00187000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 32.45 | 32.35 | 32.90 | 0.00 | - | 5 | 393 | 26.59% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 26.44% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 33.10 | 33.70 | 0.00 | - | 2 | 136 | 26.54% |
| GLD260116C00187000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 45.01 | 41.10 | 45.00 | 0.00 | - | 1 | 5 | 29.24% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 34.38% |
| GLD240517P00187000 | 2024-05-03 10:22AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5,882 | 26.56% |
| GLD240621P00187000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 50 | 5,920 | 16.60% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.13 | 0.07 | 0.08 | 0.00 | - | 1 | 551 | 15.82% |
| GLD240719P00187000 | 2024-04-29 10:43AM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | 0.00 | - | 6 | 120 | 14.70% |
| GLD240816P00187000 | 2024-04-30 10:04AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.23 | 0.00 | - | 48 | 138 | 13.75% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.34 | 0.37 | 0.00 | - | 68 | 1,813 | 13.07% |
| GLD240930P00187000 | 2024-05-01 1:15PM EDT | 2024-09-30 | 0.44 | 0.38 | 0.41 | 0.00 | - | 1 | 291 | 12.90% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.47 | 0.51 | 0.00 | - | 1 | 324 | 12.79% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 2024-11-15 | 0.64 | 0.62 | 0.68 | 0.00 | - | 1 | 645 | 12.68% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.83 | 0.90 | 0.00 | - | 11 | 233 | 12.54% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 2024-12-31 | 1.01 | 0.87 | 0.94 | 0.00 | - | 2 | 7 | 12.40% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 0.96 | 1.04 | 0.00 | - | 3 | 101 | 12.32% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 20.49% |
© 2024 Yahoo. All rights reserved.