SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:192.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00192000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 28.86 | 0.00 | 0.00 | 0.00 | - | 25 | 3,624 | 0.00% |
| GLD240524C00192000 | 2024-05-15 12:37PM EDT | 2024-05-24 | 28.90 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GLD240607C00192000 | 2024-05-07 11:18AM EDT | 2024-06-07 | 23.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240621C00192000 | 2024-05-16 1:17PM EDT | 2024-06-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,161 | 0.00% |
| GLD240628C00192000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 244 | 0.00% |
| GLD240719C00192000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 0.00% |
| GLD240816C00192000 | 2024-04-26 12:13PM EDT | 2024-08-16 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| GLD240920C00192000 | 2024-05-15 12:18PM EDT | 2024-09-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,461 | 0.00% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 30.65 | 30.90 | 0.00 | - | 1 | 97 | 23.94% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 27.30 | 27.70 | 0.00 | - | 1 | 180 | 0.00% |
| GLD241220C00192000 | 2024-04-29 3:16PM EDT | 2024-12-20 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| GLD260116C00192000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 44.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00192000 | 2024-05-07 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 6,211 | 50.00% |
| GLD240524P00192000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| GLD240531P00192000 | 2024-05-06 1:41PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 12.50% |
| GLD240607P00192000 | 2024-05-13 12:29PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GLD240621P00192000 | 2024-05-16 1:00PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,356 | 12.50% |
| GLD240628P00192000 | 2024-05-13 11:22AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| GLD240719P00192000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,558 | 6.25% |
| GLD240816P00192000 | 2024-05-15 10:23AM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GLD240920P00192000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240930P00192000 | 2024-05-07 9:43AM EDT | 2024-09-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GLD241018P00192000 | 2024-05-15 11:17AM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241115P00192000 | 2024-05-15 12:27PM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 435 | 3.13% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 272 | 388 | 3.13% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 129 | 129 | 3.13% |
| GLD250117P00192000 | 2024-04-29 1:32PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 3.13% |
| GLD250331P00192000 | 2024-05-10 12:23PM EDT | 2025-03-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,006 | 3.13% |
| GLD260116P00192000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.