SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 30.60 | 30.85 | 0.00 | - | 2 | 6 | 51.95% |
| GLD240531C00193000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 20.57 | 30.75 | 31.00 | 0.00 | - | 1 | 2 | 46.24% |
| GLD240621C00193000 | 2024-05-15 9:55AM EDT | 2024-06-21 | 31.20 | 31.35 | 31.60 | +5.21 | +20.05% | 43 | 636 | 35.89% |
| GLD240628C00193000 | 2024-05-17 12:12PM EDT | 2024-06-28 | 31.40 | 31.55 | 31.75 | +2.40 | +8.28% | 1 | 427 | 33.99% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 27.60 | 27.80 | 0.00 | - | 1 | 386 | 0.00% |
| GLD240816C00193000 | 2024-04-26 12:29PM EDT | 2024-08-16 | 26.55 | 32.95 | 33.25 | 0.00 | - | 1 | 102 | 29.85% |
| GLD240920C00193000 | 2024-05-01 3:18PM EDT | 2024-09-20 | 26.30 | 33.95 | 34.25 | 0.00 | - | 2 | 790 | 28.53% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 34.75 | 35.05 | 0.00 | - | 1 | 1 | 27.93% |
| GLD241115C00193000 | 2024-05-03 10:10AM EDT | 2024-11-15 | 25.65 | 35.50 | 36.00 | 0.00 | - | 1 | 216 | 27.89% |
| GLD241220C00193000 | 2024-05-06 10:29AM EDT | 2024-12-20 | 29.10 | 36.50 | 37.05 | 0.00 | - | 1 | 166 | 27.68% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 18.01% |
| GLD250117C00193000 | 2024-04-30 3:32PM EDT | 2025-01-17 | 27.80 | 37.25 | 37.90 | 0.00 | - | 1 | 123 | 27.62% |
| GLD260116C00193000 | 2024-05-08 10:40AM EDT | 2026-01-16 | 39.22 | 45.65 | 49.10 | 0.00 | - | 2 | 37 | 29.50% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00193000 | 2024-05-17 2:04PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,000 | 1 | 44.92% |
| GLD240531P00193000 | 2024-05-03 3:18PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 12 | 32.03% |
| GLD240621P00193000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 732 | 21.58% |
| GLD240628P00193000 | 2024-05-06 12:35PM EDT | 2024-06-28 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 135 | 20.46% |
| GLD240719P00193000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.29 | 0.09 | 0.12 | 0.00 | - | 2 | 2,476 | 17.68% |
| GLD240816P00193000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 309 | 15.50% |
| GLD240920P00193000 | 2024-05-09 10:41AM EDT | 2024-09-20 | 0.29 | 0.27 | 0.30 | -0.19 | -39.58% | 4 | 628 | 14.55% |
| GLD241018P00193000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 0.51 | 0.38 | 0.42 | 0.00 | - | 1 | 2,142 | 14.06% |
| GLD241115P00193000 | 2024-05-17 10:26AM EDT | 2024-11-15 | 0.55 | 0.52 | 0.58 | -0.08 | -12.70% | 101 | 3,495 | 13.87% |
| GLD241220P00193000 | 2024-05-06 12:03PM EDT | 2024-12-20 | 1.24 | 0.71 | 0.78 | 0.00 | - | 60 | 369 | 13.60% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 1.29 | 0.76 | 0.82 | 0.00 | - | 1 | 21 | 13.43% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 1.03 | 1.08 | 0.00 | - | 1 | 411 | 13.90% |
| GLD250331P00193000 | 2024-04-30 9:31AM EDT | 2025-03-31 | 2.23 | 1.19 | 1.30 | 0.00 | - | - | 5 | 12.84% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 16.29% |
© 2024 Yahoo. All rights reserved.