SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00189000 | 2024-05-03 11:41AM EDT | 2024-05-10 | 23.90 | 24.15 | 24.35 | -3.84 | -13.84% | 9 | 1 | 51.86% |
| GLD240517C00189000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 23.63 | 24.35 | 24.55 | -1.32 | -5.29% | 1 | 2,366 | 42.87% |
| GLD240524C00189000 | 2024-04-30 2:53PM EDT | 2024-05-24 | 23.90 | 24.55 | 24.80 | 0.00 | - | 1 | 1 | 38.28% |
| GLD240621C00189000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 24.91 | 25.30 | 25.50 | -0.53 | -2.08% | 2 | 462 | 29.90% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 25.50 | 25.70 | 0.00 | - | 124 | 681 | 29.09% |
| GLD240719C00189000 | 2024-05-02 11:53AM EDT | 2024-07-19 | 25.85 | 26.15 | 26.35 | 0.00 | - | 1 | 485 | 27.70% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 26.95 | 27.20 | 0.00 | - | 1 | 770 | 26.65% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 27.95 | 28.25 | 0.00 | - | 1 | 544 | 25.98% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 28.80 | 29.10 | 0.00 | - | 2 | 1,119 | 25.73% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 29.55 | 30.00 | 0.00 | - | 1 | 38 | 25.74% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 30.55 | 31.10 | 0.00 | - | 2 | 86 | 25.79% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 30.80 | 31.40 | 0.00 | - | 1 | 10 | 25.75% |
| GLD250117C00189000 | 2024-04-29 2:38PM EDT | 2025-01-17 | 35.03 | 31.30 | 31.95 | 0.00 | - | 4 | 156 | 25.84% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 39.25 | 43.00 | 0.00 | - | 2 | 135 | 28.32% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 32.03% |
| GLD240517P00189000 | 2024-04-22 11:39AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 2,048 | 24.61% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.03 | 0.00 | - | 2 | 6 | 21.00% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 2,252 | 15.72% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.09 | 0.11 | 0.00 | - | 4 | 478 | 15.43% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.17 | 0.00 | - | 1 | 399 | 14.16% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.26 | 0.28 | 0.00 | - | 67 | 305 | 13.31% |
| GLD240920P00189000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 0.50 | 0.43 | 0.46 | 0.00 | - | 5 | 1,332 | 12.81% |
| GLD240930P00189000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 0.52 | 0.47 | 0.51 | -0.04 | -7.14% | 13 | 289 | 12.66% |
| GLD241018P00189000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.54 | 0.58 | 0.62 | 0.00 | - | 1 | 10,624 | 12.54% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 2024-11-15 | 0.78 | 0.75 | 0.82 | 0.00 | - | 147 | 395 | 12.46% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 12.86% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 1.03 | 1.10 | 0.00 | - | 1 | 12 | 12.16% |
| GLD250117P00189000 | 2024-04-30 10:59AM EDT | 2025-01-17 | 1.32 | 1.13 | 1.21 | 0.00 | - | 1 | 2,125 | 12.09% |
| GLD260116P00189000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 3.73 | 3.25 | 4.15 | 0.00 | - | 5 | 10 | 12.15% |
© 2024 Yahoo. All rights reserved.