SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00175000 | 2024-05-09 2:40PM EDT | 2024-05-24 | 47.40 | 48.60 | 48.80 | +5.80 | +13.94% | 6 | 6 | 71.09% |
| GLD240531C00175000 | 2024-05-17 1:01PM EDT | 2024-05-31 | 48.06 | 48.70 | 48.95 | +2.59 | +5.70% | 9 | 5 | 60.55% |
| GLD240621C00175000 | 2024-05-17 3:24PM EDT | 2024-06-21 | 49.41 | 49.25 | 49.45 | +2.36 | +5.02% | 1 | 363 | 50.73% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 2024-06-28 | 43.10 | 49.40 | 49.60 | 0.00 | - | 1 | 59 | 48.12% |
| GLD240719C00175000 | 2024-05-17 9:51AM EDT | 2024-07-19 | 48.40 | 49.95 | 50.15 | +4.20 | +9.50% | 2 | 40 | 43.90% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 2024-08-16 | 46.15 | 46.00 | 46.20 | 0.00 | - | 1 | 35 | 0.00% |
| GLD240920C00175000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 46.95 | 51.40 | 51.70 | 0.00 | - | 3 | 223 | 38.04% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 0.00% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 2024-11-15 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241220C00175000 | 2024-05-17 9:57AM EDT | 2024-12-20 | 52.20 | 53.40 | 53.95 | +1.63 | +3.22% | 5 | 385 | 35.10% |
| GLD250117C00175000 | 2024-05-14 1:34PM EDT | 2025-01-17 | 48.91 | 54.00 | 54.65 | 0.00 | - | 2 | 335 | 34.64% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 2025-03-31 | 54.60 | 55.35 | 56.45 | 0.00 | - | 1 | 2 | 33.86% |
| GLD250620C00175000 | 2024-05-07 10:07AM EDT | 2025-06-20 | 49.25 | 55.70 | 59.65 | 0.00 | - | 2 | 29 | 35.32% |
| GLD260116C00175000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 53.00 | 60.20 | 64.10 | 0.00 | - | 2 | 23 | 33.95% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 57.81% |
| GLD240531P00175000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| GLD240607P00175000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 37.89% |
| GLD240621P00175000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 950 | 30.86% |
| GLD240628P00175000 | 2024-05-01 9:52AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 122 | 29.10% |
| GLD240719P00175000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 1,680 | 24.32% |
| GLD240816P00175000 | 2024-04-29 2:43PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 4,990 | 21.09% |
| GLD240920P00175000 | 2024-05-17 3:24PM EDT | 2024-09-20 | 0.07 | 0.11 | 0.09 | -0.09 | -56.25% | 6 | 206 | 18.51% |
| GLD240930P00175000 | 2024-05-17 12:01PM EDT | 2024-09-30 | 0.08 | 0.33 | 0.09 | -1.18 | -93.65% | 3 | 4 | 17.82% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 2024-10-18 | 0.24 | 0.09 | 0.12 | 0.00 | - | 5 | 5 | 17.43% |
| GLD241115P00175000 | 2024-05-06 9:47AM EDT | 2024-11-15 | 0.18 | 0.10 | 0.15 | 0.00 | - | 20 | 58 | 16.55% |
| GLD241220P00175000 | 2024-05-09 10:14AM EDT | 2024-12-20 | 0.24 | 0.15 | 0.22 | 0.00 | - | 25 | 4,000 | 16.09% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 17.37% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 0.40 | 0.20 | 0.27 | 0.00 | - | 2 | 1,982 | 15.65% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.39 | 0.44 | 0.00 | - | - | 5 | 14.98% |
| GLD250620P00175000 | 2024-05-17 11:59AM EDT | 2025-06-20 | 0.56 | 0.53 | 0.63 | -0.06 | -9.68% | 5 | 1,548 | 14.34% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 2026-01-16 | 1.80 | 1.00 | 1.89 | 0.00 | - | 5 | 112 | 15.06% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 2026-06-18 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 18.36% |
© 2024 Yahoo. All rights reserved.