SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:184.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00184000 | 2024-05-14 3:42PM EDT | 2024-06-21 | 35.10 | 40.30 | 40.55 | 0.00 | - | 1 | 413 | 44.04% |
| GLD240628C00184000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 40.36 | 40.50 | 40.70 | +2.76 | +7.34% | 1 | 230 | 41.63% |
| GLD240719C00184000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 38.90 | 36.40 | 36.65 | 0.00 | - | 10 | 14 | 0.00% |
| GLD240816C00184000 | 2024-05-15 3:45PM EDT | 2024-08-16 | 39.35 | 41.70 | 42.00 | 0.00 | - | 2 | 8 | 35.14% |
| GLD240920C00184000 | 2024-03-27 11:29AM EDT | 2024-09-20 | 23.72 | 35.70 | 35.80 | 0.00 | - | 4 | 870 | 0.00% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 2024-09-30 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 29.96 | 36.35 | 36.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241220C00184000 | 2024-04-16 10:27AM EDT | 2024-12-20 | 41.85 | 44.85 | 45.40 | 0.00 | - | 1 | 340 | 31.29% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 2024-12-31 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 27.09% |
| GLD250117C00184000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 39.26 | 45.50 | 46.20 | 0.00 | - | 1 | 60 | 31.10% |
| GLD250331C00184000 | 2024-05-01 2:35PM EDT | 2025-03-31 | 38.85 | 47.00 | 48.20 | 0.00 | - | - | 7 | 30.76% |
| GLD260116C00184000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 47.60 | 52.50 | 56.45 | 0.00 | - | 1 | 32 | 31.63% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00184000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 2,721 | 26.27% |
| GLD240628P00184000 | 2024-05-09 11:46AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 3,726 | 24.61% |
| GLD240719P00184000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 0.16 | 0.06 | 0.07 | 0.00 | - | 3 | 273 | 20.90% |
| GLD240816P00184000 | 2024-04-04 11:46AM EDT | 2024-08-16 | 0.27 | 0.15 | 0.17 | 0.00 | - | 41 | 2,499 | 19.68% |
| GLD240920P00184000 | 2024-05-14 12:35PM EDT | 2024-09-20 | 0.16 | 0.11 | 0.15 | 0.00 | - | 6 | 1,459 | 16.38% |
| GLD240930P00184000 | 2024-05-14 12:35PM EDT | 2024-09-30 | 0.19 | 0.13 | 0.16 | 0.00 | - | 6 | 230 | 15.92% |
| GLD241018P00184000 | 2024-03-14 9:48AM EDT | 2024-10-18 | 1.10 | 0.51 | 0.69 | 0.00 | - | 15 | 15 | 19.61% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 2024-11-15 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 17.30% |
| GLD241220P00184000 | 2024-05-13 9:52AM EDT | 2024-12-20 | 0.49 | 0.33 | 0.39 | 0.00 | - | 1 | 19 | 14.69% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 2024-12-31 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 16.35% |
| GLD250117P00184000 | 2024-05-14 10:27AM EDT | 2025-01-17 | 0.56 | 0.41 | 0.48 | 0.00 | - | 1 | 54 | 14.38% |
| GLD260116P00184000 | 2023-11-08 3:38PM EDT | 2026-01-16 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 4 | 26.54% |
© 2024 Yahoo. All rights reserved.