SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614C00135000 | 2024-05-06 11:30AM EDT | 135.00 | 80.80 | 82.80 | 83.05 | 0.00 | - | - | 1 | 646.29% |
| GLD240614C00150000 | 2024-05-06 11:30AM EDT | 150.00 | 65.90 | 67.80 | 68.05 | 0.00 | - | - | 1 | 526.95% |
| GLD240614C00170000 | 2024-06-12 11:44AM EDT | 170.00 | 46.05 | 45.80 | 46.00 | 0.00 | - | 1 | 0 | 215.63% |
| GLD240614C00175000 | 2024-06-13 1:43PM EDT | 175.00 | 38.02 | 40.80 | 40.95 | 0.00 | - | 3 | 0 | 186.72% |
| GLD240614C00185000 | 2024-06-12 2:32PM EDT | 185.00 | 30.45 | 30.80 | 30.95 | 0.00 | - | 3 | 14 | 142.97% |
| GLD240614C00190000 | 2024-06-07 9:31AM EDT | 190.00 | 25.32 | 25.80 | 25.95 | 0.00 | - | 5 | 1 | 121.48% |
| GLD240614C00191000 | 2024-05-21 11:20AM EDT | 191.00 | 34.51 | 24.80 | 24.95 | 0.00 | - | - | 1 | 117.19% |
| GLD240614C00192000 | 2024-06-12 10:33AM EDT | 192.00 | 23.03 | 23.80 | 23.95 | 0.00 | - | 10 | 11 | 112.89% |
| GLD240614C00193000 | 2024-06-13 12:58PM EDT | 193.00 | 19.70 | 22.80 | 22.95 | 0.00 | - | 1 | 3 | 108.59% |
| GLD240614C00194000 | 2024-06-11 9:42AM EDT | 194.00 | 20.00 | 21.75 | 21.85 | 0.00 | - | 5 | 1 | 88.28% |
| GLD240614C00195000 | 2024-05-21 11:12AM EDT | 195.00 | 30.74 | 20.80 | 20.95 | 0.00 | - | 5 | 1 | 100.20% |
| GLD240614C00196000 | 2024-06-13 12:39PM EDT | 196.00 | 16.72 | 19.80 | 19.95 | 0.00 | - | 1 | 4 | 95.90% |
| GLD240614C00197000 | 2024-05-23 3:55PM EDT | 197.00 | 19.35 | 18.80 | 18.95 | 0.00 | - | - | 2 | 91.60% |
| GLD240614C00199000 | 2024-06-12 3:58PM EDT | 199.00 | 15.85 | 16.80 | 16.95 | 0.00 | - | 1 | 0 | 83.01% |
| GLD240614C00200000 | 2024-06-14 11:41AM EDT | 200.00 | 15.22 | 15.80 | 15.95 | +0.86 | +5.99% | 34 | 83 | 78.71% |
| GLD240614C00202500 | 2024-06-14 11:40AM EDT | 202.50 | 12.73 | 13.30 | 13.45 | +0.22 | +1.76% | 14 | 93 | 67.97% |
| GLD240614C00205000 | 2024-06-14 1:31PM EDT | 205.00 | 10.88 | 10.85 | 10.95 | +2.20 | +25.35% | 318 | 373 | 59.38% |
| GLD240614C00207500 | 2024-06-14 11:03AM EDT | 207.50 | 7.86 | 8.30 | 8.45 | +2.23 | +39.61% | 5 | 786 | 51.37% |
| GLD240614C00210000 | 2024-06-14 1:36PM EDT | 210.00 | 6.00 | 5.80 | 5.95 | +2.80 | +87.50% | 228 | 506 | 38.87% |
| GLD240614C00212500 | 2024-06-14 1:22PM EDT | 212.50 | 3.35 | 3.25 | 3.35 | +2.22 | +196.46% | 449 | 1,408 | 20.80% |
| GLD240614C00215000 | 2024-06-14 1:40PM EDT | 215.00 | 0.91 | 0.88 | 0.96 | +0.74 | +370.00% | 1,639 | 3,103 | 10.74% |
| GLD240614C00217500 | 2024-06-14 1:38PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,351 | 3,730 | 8.01% |
| GLD240614C00220000 | 2024-06-14 1:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 4,617 | 17.19% |
| GLD240614C00222500 | 2024-06-14 1:12PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 2,405 | 25.00% |
| GLD240614C00225000 | 2024-06-14 11:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,051 | 32.81% |
| GLD240614C00227500 | 2024-06-13 2:54PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,427 | 40.63% |
| GLD240614C00230000 | 2024-06-14 10:20AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,164 | 48.44% |
| GLD240614C00232500 | 2024-06-11 2:32PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 981 | 51.56% |
| GLD240614C00235000 | 2024-06-12 2:44PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,192 | 57.81% |
| GLD240614C00237500 | 2024-06-10 3:49PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 166 | 64.06% |
| GLD240614C00240000 | 2024-06-10 11:39AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 615 | 71.88% |
| GLD240614C00242500 | 2024-06-10 9:30AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 78.13% |
| GLD240614C00245000 | 2024-06-10 11:51AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,191 | 84.38% |
| GLD240614C00247500 | 2024-06-07 3:20PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 87.50% |
| GLD240614C00250000 | 2024-06-07 2:41PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 87 | 93.75% |
| GLD240614C00252500 | 2024-06-06 12:57PM EDT | 252.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 20 | 100.00% |
| GLD240614C00255000 | 2024-05-22 1:15PM EDT | 255.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1,001 | 2,249 | 106.25% |
| GLD240614C00270000 | 2024-06-06 11:44AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 460 | 137.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240614P00165000 | 2024-05-22 10:39AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 357 | 168.75% |
| GLD240614P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 102 | 150.00% |
| GLD240614P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 131.25% |
| GLD240614P00185000 | 2024-06-10 11:15AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 100.00% |
| GLD240614P00190000 | 2024-06-10 11:26AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 39 | 84.38% |
| GLD240614P00192000 | 2024-06-10 3:37PM EDT | 192.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 78.13% |
| GLD240614P00193000 | 2024-06-10 10:44AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 75.00% |
| GLD240614P00195000 | 2024-06-07 3:39PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 68.75% |
| GLD240614P00196000 | 2024-06-11 11:17AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 65.63% |
| GLD240614P00197000 | 2024-06-11 12:19PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 62.50% |
| GLD240614P00197500 | 2024-06-06 9:35AM EDT | 197.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 59.38% |
| GLD240614P00198000 | 2024-06-07 10:15AM EDT | 198.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 40 | 59.38% |
| GLD240614P00199000 | 2024-06-10 11:15AM EDT | 199.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 56.25% |
| GLD240614P00200000 | 2024-06-13 10:37AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 792 | 53.13% |
| GLD240614P00202500 | 2024-06-13 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 925 | 48.44% |
| GLD240614P00205000 | 2024-06-14 12:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,929 | 39.84% |
| GLD240614P00207500 | 2024-06-14 12:17PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 2,040 | 31.25% |
| GLD240614P00210000 | 2024-06-14 1:10PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 130 | 6,164 | 22.66% |
| GLD240614P00212500 | 2024-06-14 1:41PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 1,370 | 4,271 | 13.67% |
| GLD240614P00215000 | 2024-06-14 1:37PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | -2.04 | -98.55% | 1,883 | 2,285 | 5.37% |
| GLD240614P00217500 | 2024-06-14 1:27PM EDT | 217.50 | 1.72 | 1.65 | 1.75 | -2.71 | -61.17% | 85 | 265 | 8.59% |
| GLD240614P00220000 | 2024-06-14 1:32PM EDT | 220.00 | 4.10 | 4.10 | 4.25 | -2.77 | -40.32% | 14 | 95 | 17.97% |
| GLD240614P00222500 | 2024-06-13 3:43PM EDT | 222.50 | 9.30 | 6.65 | 6.75 | 0.00 | - | 452 | 83 | 26.56% |
| GLD240614P00225000 | 2024-06-14 12:40PM EDT | 225.00 | 9.51 | 9.15 | 9.25 | -2.64 | -21.73% | 1 | 4 | 35.16% |
| GLD240614P00227500 | 2024-06-13 3:43PM EDT | 227.50 | 14.30 | 11.65 | 11.75 | 0.00 | - | 50 | 10 | 42.97% |
| GLD240614P00230000 | 2024-06-14 11:03AM EDT | 230.00 | 14.73 | 14.05 | 14.20 | -2.07 | -12.32% | 7 | 7 | 0.00% |
| GLD240614P00232500 | 2024-06-04 3:34PM EDT | 232.50 | 17.25 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 70.31% |
| GLD240614P00235000 | 2024-06-13 12:08PM EDT | 235.00 | 22.58 | 19.05 | 19.25 | 0.00 | - | 1 | 1 | 64.84% |
| GLD240614P00250000 | 2024-06-13 4:04PM EDT | 250.00 | 37.05 | 34.15 | 34.30 | 0.00 | - | 1 | 0 | 125.00% |
| GLD240614P00260000 | 2024-06-10 3:35PM EDT | 260.00 | 46.20 | 44.15 | 44.25 | 0.00 | - | - | 1 | 129.69% |
© 2024 Yahoo. All rights reserved.