SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00191000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 25.10 | 22.15 | 22.35 | 0.00 | - | 1 | 0 | 51.27% |
| GLD240517C00191000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 22.60 | 22.35 | 22.55 | 0.00 | - | 1 | 700 | 39.94% |
| GLD240524C00191000 | 2024-04-24 11:48AM EDT | 2024-05-24 | 25.30 | 22.55 | 22.80 | 0.00 | - | - | 3 | 35.74% |
| GLD240621C00191000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 22.75 | 23.35 | 23.55 | -3.74 | -14.12% | 10 | 516 | 28.33% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 2024-06-28 | 26.13 | 23.55 | 23.75 | 0.00 | - | 5 | 319 | 27.58% |
| GLD240719C00191000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 27.43 | 24.20 | 24.40 | 0.00 | - | 8 | 714 | 26.29% |
| GLD240816C00191000 | 2024-04-30 2:51PM EDT | 2024-08-16 | 24.50 | 25.05 | 25.30 | 0.00 | - | 5 | 183 | 25.50% |
| GLD240920C00191000 | 2024-04-30 2:51PM EDT | 2024-09-20 | 25.60 | 26.10 | 26.40 | 0.00 | - | 5 | 823 | 25.01% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 2024-09-30 | 35.10 | 26.40 | 26.65 | 0.00 | - | 1 | 117 | 24.77% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241220C00191000 | 2024-04-03 12:22PM EDT | 2024-12-20 | 28.65 | 28.35 | 28.55 | 0.00 | - | 1 | 91 | 23.59% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 2024-12-31 | 27.53 | 29.20 | 29.45 | 0.00 | - | 5 | 7 | 24.67% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 40.95 | 29.60 | 30.20 | 0.00 | - | 2 | 326 | 25.12% |
| GLD260116C00191000 | 2024-03-20 11:02AM EDT | 2026-01-16 | 27.50 | 45.80 | 49.65 | 0.00 | - | 2 | 55 | 36.12% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00191000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 33 | 29.69% |
| GLD240517P00191000 | 2024-05-02 10:15AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,201 | 22.66% |
| GLD240524P00191000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 87 | 19.34% |
| GLD240621P00191000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 1 | 466 | 15.04% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.17 | 0.11 | 0.13 | 0.00 | - | 1 | 734 | 14.67% |
| GLD240719P00191000 | 2024-05-02 12:09PM EDT | 2024-07-19 | 0.24 | 0.20 | 0.22 | 0.00 | - | 15 | 407 | 13.75% |
| GLD240816P00191000 | 2024-05-03 10:32AM EDT | 2024-08-16 | 0.42 | 0.33 | 0.36 | +0.04 | +10.53% | 1 | 124 | 13.01% |
| GLD240920P00191000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.63 | 0.54 | 0.57 | +0.01 | +1.61% | 2 | 6,993 | 12.53% |
| GLD240930P00191000 | 2024-05-03 9:33AM EDT | 2024-09-30 | 0.65 | 0.59 | 0.62 | -0.02 | -2.99% | 22 | 241 | 12.36% |
| GLD241018P00191000 | 2024-04-02 3:34PM EDT | 2024-10-18 | 1.09 | 0.74 | 0.79 | 0.00 | - | 1 | 1,462 | 12.44% |
| GLD241115P00191000 | 2024-05-03 1:27PM EDT | 2024-11-15 | 0.96 | 0.91 | 0.98 | +0.01 | +1.05% | 1 | 602 | 12.22% |
| GLD241220P00191000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 1.05 | 1.17 | 1.25 | 0.00 | - | 2 | 275 | 12.10% |
| GLD241231P00191000 | 2024-04-29 4:08PM EDT | 2024-12-31 | 1.13 | 1.22 | 1.29 | 0.00 | - | 36 | 72 | 11.93% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 1.29 | 1.32 | 1.41 | 0.00 | - | 2 | 190 | 11.86% |
| GLD260116P00191000 | 2024-03-05 11:00AM EDT | 2026-01-16 | 6.75 | 3.05 | 5.60 | 0.00 | - | 1 | 60 | 13.25% |
© 2024 Yahoo. All rights reserved.