SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00188000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 33.24 | 35.60 | 35.85 | 0.00 | - | 1 | 4 | 55.47% |
| GLD240621C00188000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 36.38 | 36.35 | 36.55 | +3.79 | +11.63% | 6 | 965 | 39.60% |
| GLD240628C00188000 | 2024-05-09 3:39PM EDT | 2024-06-28 | 29.95 | 36.50 | 36.75 | 0.00 | - | 150 | 969 | 38.03% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 2024-07-19 | 32.49 | 32.50 | 32.70 | 0.00 | - | 1 | 330 | 0.00% |
| GLD240816C00188000 | 2024-04-30 10:09AM EDT | 2024-08-16 | 28.30 | 37.80 | 38.10 | 0.00 | - | 1 | 532 | 32.59% |
| GLD240920C00188000 | 2024-05-02 3:14PM EDT | 2024-09-20 | 29.35 | 38.75 | 39.05 | 0.00 | - | 1 | 488 | 30.99% |
| GLD240930C00188000 | 2024-05-09 3:39PM EDT | 2024-09-30 | 32.60 | 39.00 | 39.25 | 0.00 | - | 100 | 196 | 30.46% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 29.99 | 30.45 | 30.95 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 41.68 | 36.60 | 37.20 | 0.00 | - | 3 | 398 | 18.34% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 2024-12-31 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD250117C00188000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 39.05 | 41.80 | 42.50 | 0.00 | - | 50 | 474 | 29.50% |
| GLD260116C00188000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 47.56 | 49.90 | 53.15 | 0.00 | - | 1 | 44 | 30.64% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00188000 | 2024-05-10 12:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 45.31% |
| GLD240621P00188000 | 2024-05-16 12:01PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,426 | 24.02% |
| GLD240628P00188000 | 2024-05-13 3:41PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 256 | 22.46% |
| GLD240719P00188000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 0.14 | 0.07 | 0.09 | 0.00 | - | 70 | 1,247 | 19.34% |
| GLD240816P00188000 | 2024-05-15 12:44PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.12 | 0.00 | - | 5 | 1,055 | 16.80% |
| GLD240920P00188000 | 2024-04-30 10:04AM EDT | 2024-09-20 | 0.44 | 0.16 | 0.19 | 0.00 | - | 46 | 1,266 | 15.33% |
| GLD240930P00188000 | 2024-05-09 3:17PM EDT | 2024-09-30 | 0.30 | 0.18 | 0.22 | 0.00 | - | 1 | 869 | 15.14% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 2024-10-18 | 0.82 | 0.58 | 0.60 | 0.00 | - | 2 | 84 | 17.26% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 2024-11-15 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 15.99% |
| GLD241220P00188000 | 2024-04-29 10:41AM EDT | 2024-12-20 | 0.85 | 0.46 | 0.53 | 0.00 | - | 10 | 458 | 14.16% |
| GLD241231P00188000 | 2024-05-09 10:30AM EDT | 2024-12-31 | 0.76 | 0.50 | 0.56 | 0.00 | - | 1 | 37 | 13.98% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 1.01 | 0.57 | 0.64 | 0.00 | - | 2 | 205 | 13.88% |
| GLD260116P00188000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 3.53 | 1.30 | 2.83 | 0.00 | - | 1 | 67 | 13.25% |
© 2024 Yahoo. All rights reserved.