UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.93 -0.70 (-0.85%) GOLD FUTURES
2,308.00 -49.70 (-2.11%) DOW
37,985.22 -400.87 (-1.04%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 165.00 | 57.30 | 48.20 | 48.40 | 0.00 | - | - | 1 | 63.04% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 170.00 | 46.65 | 43.20 | 43.30 | 0.00 | - | 1 | 0 | 56.20% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 180.00 | 37.85 | 33.25 | 33.35 | 0.00 | - | 1 | 6 | 45.78% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 188.00 | 34.05 | 25.35 | 25.45 | 0.00 | - | - | 2 | 37.39% |
| GLD240524C00189000 | 2024-04-22 11:03AM EDT | 189.00 | 28.61 | 24.30 | 24.45 | 0.00 | - | 3 | 0 | 36.18% |
| GLD240524C00191000 | 2024-04-24 11:48AM EDT | 191.00 | 25.30 | 22.30 | 22.45 | 0.00 | - | - | 3 | 33.77% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 192.00 | 25.15 | 21.35 | 21.45 | 0.00 | - | - | 1 | 32.57% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 193.00 | 22.98 | 20.40 | 20.50 | 0.00 | - | 2 | 6 | 31.81% |
| GLD240524C00194000 | 2024-04-26 10:28AM EDT | 194.00 | 23.20 | 19.35 | 19.50 | 0.00 | - | 1 | 15 | 30.59% |
| GLD240524C00195000 | 2024-04-18 2:42PM EDT | 195.00 | 26.57 | 18.40 | 18.50 | 0.00 | - | 48 | 54 | 29.36% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 196.00 | 26.30 | 17.40 | 17.55 | 0.00 | - | 1 | 32 | 28.54% |
| GLD240524C00197000 | 2024-04-17 3:51PM EDT | 197.00 | 23.76 | 16.45 | 16.55 | 0.00 | - | 3 | 25 | 27.30% |
| GLD240524C00197500 | 2024-04-17 9:45AM EDT | 197.50 | 25.30 | 15.95 | 16.10 | 0.00 | - | 2 | 4 | 27.06% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 198.00 | 24.90 | 15.50 | 15.60 | 0.00 | - | 6 | 6 | 26.43% |
| GLD240524C00199000 | 2024-04-12 11:07AM EDT | 199.00 | 26.83 | 14.45 | 14.60 | 0.00 | - | 8 | 11 | 25.15% |
| GLD240524C00200000 | 2024-04-26 1:16PM EDT | 200.00 | 17.28 | 13.50 | 13.65 | 0.00 | - | 2 | 65 | 24.22% |
| GLD240524C00202500 | 2024-04-24 3:32PM EDT | 202.50 | 13.70 | 11.20 | 11.35 | 0.00 | - | 4 | 18 | 22.24% |
| GLD240524C00205000 | 2024-04-25 9:36AM EDT | 205.00 | 9.65 | 9.05 | 9.20 | -1.55 | -13.84% | 1 | 54 | 20.76% |
| GLD240524C00207500 | 2024-04-30 10:56AM EDT | 207.50 | 7.10 | 7.05 | 7.15 | -2.25 | -24.06% | 1 | 60 | 19.21% |
| GLD240524C00210000 | 2024-04-30 11:23AM EDT | 210.00 | 5.38 | 5.30 | 5.40 | -2.74 | -33.74% | 26 | 180 | 18.37% |
| GLD240524C00212500 | 2024-04-30 11:14AM EDT | 212.50 | 4.00 | 3.85 | 3.95 | -2.35 | -37.01% | 11 | 79 | 17.90% |
| GLD240524C00215000 | 2024-04-30 11:53AM EDT | 215.00 | 2.68 | 2.71 | 2.75 | -1.92 | -41.74% | 187 | 876 | 17.43% |
| GLD240524C00217500 | 2024-04-30 10:48AM EDT | 217.50 | 1.99 | 1.85 | 1.89 | -1.31 | -39.70% | 42 | 800 | 17.39% |
| GLD240524C00220000 | 2024-04-30 11:45AM EDT | 220.00 | 1.20 | 1.24 | 1.27 | -1.19 | -49.79% | 113 | 1,318 | 17.48% |
| GLD240524C00222500 | 2024-04-30 11:52AM EDT | 222.50 | 0.81 | 0.82 | 0.85 | -0.87 | -51.79% | 61 | 295 | 17.74% |
| GLD240524C00225000 | 2024-04-30 11:54AM EDT | 225.00 | 0.55 | 0.54 | 0.56 | -0.56 | -50.45% | 53 | 859 | 18.02% |
| GLD240524C00227500 | 2024-04-30 9:30AM EDT | 227.50 | 0.37 | 0.37 | 0.39 | -0.44 | -54.32% | 3 | 440 | 18.63% |
| GLD240524C00230000 | 2024-04-30 11:06AM EDT | 230.00 | 0.24 | 0.24 | 0.26 | -0.29 | -54.72% | 358 | 526 | 19.02% |
| GLD240524C00232500 | 2024-04-30 11:35AM EDT | 232.50 | 0.19 | 0.17 | 0.18 | -0.18 | -48.65% | 25 | 937 | 19.58% |
| GLD240524C00235000 | 2024-04-30 11:11AM EDT | 235.00 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 9 | 612 | 20.26% |
| GLD240524C00237500 | 2024-04-29 3:26PM EDT | 237.50 | 0.19 | 0.08 | 0.10 | 0.00 | - | 93 | 546 | 21.09% |
| GLD240524C00240000 | 2024-04-30 11:11AM EDT | 240.00 | 0.06 | 0.06 | 0.08 | -0.09 | -60.00% | 2 | 163 | 21.97% |
| GLD240524C00242500 | 2024-04-30 9:30AM EDT | 242.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 4 | 19 | 22.66% |
| GLD240524C00245000 | 2024-04-30 11:27AM EDT | 245.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 35 | 328 | 23.54% |
| GLD240524C00247500 | 2024-04-25 9:33AM EDT | 247.50 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 9 | 31 | 24.32% |
| GLD240524C00250000 | 2024-04-30 9:50AM EDT | 250.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 5 | 151 | 25.78% |
| GLD240524C00252500 | 2024-04-26 11:23AM EDT | 252.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 19 | 26.17% |
| GLD240524C00255000 | 2024-04-25 3:26PM EDT | 255.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 55 | 27.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00175000 | 2024-04-26 3:23PM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 28.32% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 180.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 24.61% |
| GLD240524P00185000 | 2024-04-22 12:12PM EDT | 185.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 16 | 89 | 21.88% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 188.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 5 | 8 | 20.41% |
| GLD240524P00189000 | 2024-04-29 3:28PM EDT | 189.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 6 | 19.63% |
| GLD240524P00190000 | 2024-04-30 10:45AM EDT | 190.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 20 | 19.43% |
| GLD240524P00191000 | 2024-04-25 3:30PM EDT | 191.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 87 | 18.65% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 192.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 6 | 8 | 18.26% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 194.00 | 0.04 | 0.06 | 0.08 | 0.00 | - | 1 | 17 | 17.43% |
| GLD240524P00195000 | 2024-04-26 12:50PM EDT | 195.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 6 | 21 | 16.90% |
| GLD240524P00196000 | 2024-04-08 10:28AM EDT | 196.00 | 0.21 | 0.09 | 0.11 | 0.00 | - | - | 10 | 16.60% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 197.00 | 0.19 | 0.11 | 0.13 | 0.00 | - | 2 | 2 | 16.21% |
| GLD240524P00197500 | 2024-04-26 12:14PM EDT | 197.50 | 0.08 | 0.12 | 0.14 | 0.00 | - | 1 | 14 | 15.97% |
| GLD240524P00198000 | 2024-04-25 9:58AM EDT | 198.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | - | 58 | 15.72% |
| GLD240524P00199000 | 2024-04-26 12:14PM EDT | 199.00 | 0.10 | 0.17 | 0.19 | 0.00 | - | 1 | 114 | 15.53% |
| GLD240524P00200000 | 2024-04-30 11:48AM EDT | 200.00 | 0.25 | 0.21 | 0.23 | +0.15 | +150.00% | 137 | 347 | 15.21% |
| GLD240524P00202500 | 2024-04-30 9:58AM EDT | 202.50 | 0.30 | 0.38 | 0.40 | +0.10 | +50.00% | 11 | 171 | 14.65% |
| GLD240524P00205000 | 2024-04-30 11:54AM EDT | 205.00 | 0.75 | 0.69 | 0.72 | +0.39 | +108.33% | 152 | 922 | 14.38% |
| GLD240524P00207500 | 2024-04-30 12:11PM EDT | 207.50 | 1.17 | 1.20 | 1.22 | +0.55 | +88.71% | 31 | 234 | 14.09% |
| GLD240524P00210000 | 2024-04-30 11:36AM EDT | 210.00 | 2.02 | 1.95 | 1.99 | +0.99 | +96.12% | 330 | 838 | 13.90% |
| GLD240524P00212500 | 2024-04-30 12:11PM EDT | 212.50 | 2.96 | 3.00 | 3.10 | +1.45 | +96.03% | 574 | 559 | 13.89% |
| GLD240524P00215000 | 2024-04-30 11:50AM EDT | 215.00 | 4.40 | 4.35 | 4.45 | +1.73 | +64.79% | 33 | 2,012 | 13.50% |
| GLD240524P00217500 | 2024-04-30 10:53AM EDT | 217.50 | 6.02 | 6.00 | 6.10 | +2.02 | +50.50% | 7 | 1,068 | 12.98% |
| GLD240524P00220000 | 2024-04-29 4:03PM EDT | 220.00 | 5.48 | 7.95 | 8.10 | 0.00 | - | 16 | 364 | 12.83% |
| GLD240524P00222500 | 2024-04-26 9:46AM EDT | 222.50 | 7.45 | 10.15 | 10.25 | 0.00 | - | 4 | 46 | 11.96% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 225.00 | 9.88 | 12.40 | 12.50 | 0.00 | - | 28 | 706 | 0.00% |
| GLD240524P00227500 | 2024-04-22 10:02AM EDT | 227.50 | 11.85 | 14.80 | 14.90 | 0.00 | - | 1 | 7 | 0.00% |
| GLD240524P00230000 | 2024-04-24 11:44AM EDT | 230.00 | 14.95 | 17.35 | 17.40 | 0.00 | - | 18 | 17 | 0.00% |
| GLD240524P00235000 | 2024-04-22 10:01AM EDT | 235.00 | 18.85 | 22.30 | 22.40 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240524P00237500 | 2024-04-11 12:11PM EDT | 237.50 | 20.55 | 24.85 | 24.95 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 240.00 | 21.05 | 27.30 | 27.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00242500 | 2024-04-16 3:59PM EDT | 242.50 | 21.50 | 29.80 | 29.95 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 245.00 | 25.39 | 32.30 | 32.45 | 0.00 | - | - | 0 | 0.00% |
| GLD240524P00247500 | 2024-04-17 4:06PM EDT | 247.50 | 27.89 | 34.85 | 34.95 | 0.00 | - | 320 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 250.00 | 26.85 | 37.30 | 37.40 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00252500 | 2024-04-12 10:19AM EDT | 252.50 | 29.05 | 39.80 | 39.90 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.