UK markets open in 5 hours 29 minutes
NIKKEI 225
27,390.95 -28.66 (-0.10%) HANG SENG
20,010.74 -38.90 (-0.19%) CRUDE OIL
69.60 -0.36 (-0.51%) GOLD FUTURES
1,994.90 -1.00 (-0.05%) DOW
32,105.25 +75.14 (+0.23%) Bitcoin GBP
23,071.60 +809.08 (+3.63%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2023-02-15 2:05PM EDT | 80.00 | 95.00 | 106.35 | 108.05 | 0.00 | - | 10 | 0 | 52.23% |
| GLD240621C00085000 | 2022-09-23 1:24PM EDT | 85.00 | 74.09 | 72.60 | 76.90 | 0.00 | - | 3 | 3 | 0.00% |
| GLD240621C00100000 | 2022-09-12 12:01PM EDT | 100.00 | 67.20 | 61.40 | 64.20 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240621C00105000 | 2023-02-27 4:22PM EDT | 105.00 | 69.90 | 85.05 | 86.50 | 0.00 | - | 3 | 11 | 49.01% |
| GLD240621C00110000 | 2023-02-02 3:17PM EDT | 110.00 | 72.53 | 68.25 | 69.20 | 0.00 | - | 1 | 20 | 0.00% |
| GLD240621C00115000 | 2023-03-15 10:16AM EDT | 115.00 | 68.85 | 75.65 | 77.10 | 0.00 | - | 1 | 2 | 44.47% |
| GLD240621C00120000 | 2023-03-10 4:45PM EDT | 120.00 | 60.45 | 71.00 | 72.45 | 0.00 | - | 2 | 3 | 42.38% |
| GLD240621C00125000 | 2022-09-23 11:03AM EDT | 125.00 | 38.60 | 38.05 | 42.25 | 0.00 | - | 2 | 2 | 0.00% |
| GLD240621C00130000 | 2023-03-20 3:25PM EDT | 130.00 | 61.17 | 61.80 | 63.25 | 0.00 | - | 7 | 35 | 38.44% |
| GLD240621C00135000 | 2023-02-28 2:58PM EDT | 135.00 | 43.93 | 57.30 | 58.75 | 0.00 | - | 3 | 6 | 36.66% |
| GLD240621C00140000 | 2023-03-20 11:53AM EDT | 140.00 | 51.67 | 52.85 | 54.25 | 0.00 | - | 2 | 36 | 34.85% |
| GLD240621C00145000 | 2023-03-20 3:25PM EDT | 145.00 | 47.89 | 48.45 | 49.85 | 0.00 | - | 7 | 25 | 33.19% |
| GLD240621C00150000 | 2023-03-23 4:07PM EDT | 150.00 | 45.20 | 44.10 | 45.55 | +8.35 | +22.66% | 1 | 38 | 31.63% |
| GLD240621C00155000 | 2023-03-17 1:55PM EDT | 155.00 | 38.22 | 39.90 | 41.35 | 0.00 | - | 3 | 62 | 30.16% |
| GLD240621C00160000 | 2023-03-23 9:41AM EDT | 160.00 | 35.00 | 35.90 | 37.30 | +4.70 | +15.51% | 1 | 139 | 28.81% |
| GLD240621C00165000 | 2023-03-21 2:40PM EDT | 165.00 | 28.35 | 32.40 | 33.15 | 0.00 | - | 11 | 96 | 27.21% |
| GLD240621C00170000 | 2023-03-22 12:36PM EDT | 170.00 | 25.70 | 28.80 | 29.60 | 0.00 | - | 9 | 3,405 | 26.31% |
| GLD240621C00175000 | 2023-03-22 10:18AM EDT | 175.00 | 22.40 | 25.50 | 26.30 | 0.00 | - | 1 | 105 | 25.55% |
| GLD240621C00180000 | 2023-03-23 2:57PM EDT | 180.00 | 22.70 | 22.85 | 23.20 | +1.95 | +9.40% | 42 | 775 | 24.84% |
| GLD240621C00185000 | 2023-03-23 3:50PM EDT | 185.00 | 20.07 | 20.10 | 20.40 | +1.59 | +8.60% | 136 | 1,872 | 24.29% |
| GLD240621C00190000 | 2023-03-23 3:50PM EDT | 190.00 | 17.69 | 17.65 | 18.00 | +2.73 | +18.25% | 20 | 1,411 | 24.00% |
| GLD240621C00195000 | 2023-03-23 2:05PM EDT | 195.00 | 15.88 | 15.55 | 15.90 | +2.98 | +23.10% | 63 | 477 | 23.85% |
| GLD240621C00200000 | 2023-03-23 3:14PM EDT | 200.00 | 13.90 | 13.70 | 14.05 | +1.45 | +11.65% | 730 | 5,024 | 23.78% |
| GLD240621C00205000 | 2023-03-23 3:56PM EDT | 205.00 | 12.30 | 12.10 | 12.45 | +1.90 | +18.27% | 5 | 176 | 23.80% |
| GLD240621C00210000 | 2023-03-23 3:49PM EDT | 210.00 | 10.85 | 10.75 | 11.05 | +1.40 | +14.81% | 7 | 854 | 23.88% |
| GLD240621C00215000 | 2023-03-23 2:15PM EDT | 215.00 | 9.85 | 9.60 | 9.90 | +1.70 | +20.86% | 2 | 26 | 24.09% |
| GLD240621C00220000 | 2023-03-23 3:49PM EDT | 220.00 | 8.65 | 8.60 | 8.90 | +0.75 | +9.49% | 46 | 73 | 24.33% |
| GLD240621C00225000 | 2023-03-23 3:49PM EDT | 225.00 | 7.79 | 7.70 | 8.00 | +1.39 | +21.72% | 3 | 6,984 | 24.56% |
| GLD240621C00230000 | 2023-03-21 10:40AM EDT | 230.00 | 5.95 | 6.95 | 7.25 | 0.00 | - | 3 | 240 | 24.86% |
| GLD240621C00235000 | 2023-03-23 3:49PM EDT | 235.00 | 6.39 | 6.30 | 6.55 | +1.39 | +27.80% | 2 | 21 | 25.10% |
| GLD240621C00240000 | 2023-03-23 2:15PM EDT | 240.00 | 5.85 | 5.70 | 5.95 | +1.25 | +27.17% | 1 | 137 | 25.39% |
| GLD240621C00245000 | 2023-03-23 3:56PM EDT | 245.00 | 5.25 | 5.15 | 5.40 | +1.10 | +26.51% | 1 | 632 | 25.64% |
| GLD240621C00250000 | 2023-03-23 2:15PM EDT | 250.00 | 4.79 | 4.70 | 4.95 | +0.99 | +26.05% | 24 | 942 | 25.97% |
| GLD240621C00255000 | 2023-03-22 1:53PM EDT | 255.00 | 3.40 | 4.30 | 4.50 | 0.00 | - | 567 | 604 | 26.20% |
| GLD240621C00260000 | 2023-03-21 10:15AM EDT | 260.00 | 3.35 | 3.90 | 4.15 | 0.00 | - | 5 | 1,058 | 26.53% |
| GLD240621C00265000 | 2023-03-22 1:46PM EDT | 265.00 | 2.87 | 3.60 | 3.80 | 0.00 | - | 95 | 167 | 26.78% |
| GLD240621C00270000 | 2023-03-16 1:35PM EDT | 270.00 | 2.34 | 3.30 | 3.50 | 0.00 | - | 72 | 75 | 27.06% |
| GLD240621C00275000 | 2023-03-13 11:39AM EDT | 275.00 | 1.90 | 3.05 | 3.25 | 0.00 | - | 100 | 162 | 27.39% |
| GLD240621C00280000 | 2023-03-17 11:20AM EDT | 280.00 | 2.90 | 2.81 | 2.98 | +0.40 | +16.00% | 1 | 312 | 27.60% |
| GLD240621C00285000 | 2023-03-17 9:44AM EDT | 285.00 | 2.21 | 2.60 | 2.77 | 0.00 | - | 363 | 364 | 27.90% |
| GLD240621C00290000 | 2023-03-17 9:35AM EDT | 290.00 | 2.02 | 2.41 | 2.57 | 0.00 | - | 200 | 200 | 28.17% |
| GLD240621C00300000 | 2023-03-23 11:43AM EDT | 300.00 | 1.93 | 2.08 | 2.24 | +0.08 | +4.32% | 10 | 2,252 | 28.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2023-02-07 3:56PM EDT | 80.00 | 0.10 | 0.03 | 0.08 | 0.00 | - | - | 2 | 30.08% |
| GLD240621P00085000 | 2023-03-15 1:20PM EDT | 85.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 1 | 36 | 30.03% |
| GLD240621P00095000 | 2023-01-12 12:20PM EDT | 95.00 | 0.19 | 0.08 | 0.23 | 0.00 | - | 5 | 9 | 27.88% |
| GLD240621P00100000 | 2023-01-27 3:58PM EDT | 100.00 | 0.22 | 0.15 | 0.23 | 0.00 | - | 10 | 16 | 25.95% |
| GLD240621P00105000 | 2023-02-21 10:30AM EDT | 105.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 1 | 6 | 23.95% |
| GLD240621P00110000 | 2023-03-16 3:21PM EDT | 110.00 | 0.29 | 0.19 | 0.29 | 0.00 | - | - | 11 | 23.12% |
| GLD240621P00115000 | 2022-10-13 1:55PM EDT | 115.00 | 1.07 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 40.95% |
| GLD240621P00120000 | 2023-03-15 3:53PM EDT | 120.00 | 0.49 | 0.33 | 0.45 | 0.00 | - | 3 | 124 | 21.20% |
| GLD240621P00125000 | 2023-03-20 1:34PM EDT | 125.00 | 0.56 | 0.44 | 0.57 | 0.00 | - | 40 | 77 | 20.35% |
| GLD240621P00130000 | 2023-03-22 2:16PM EDT | 130.00 | 0.70 | 0.60 | 0.73 | 0.00 | - | 5 | 16 | 19.57% |
| GLD240621P00135000 | 2023-03-21 3:55PM EDT | 135.00 | 1.02 | 0.81 | 0.94 | 0.00 | - | 20 | 56 | 18.85% |
| GLD240621P00140000 | 2023-03-21 2:01PM EDT | 140.00 | 1.25 | 1.07 | 1.21 | 0.00 | - | 184 | 198 | 18.15% |
| GLD240621P00145000 | 2023-03-21 2:21PM EDT | 145.00 | 1.64 | 1.41 | 1.56 | 0.00 | - | 83 | 1,089 | 17.49% |
| GLD240621P00150000 | 2023-03-17 10:36AM EDT | 150.00 | 2.20 | 1.85 | 2.01 | 0.00 | - | 2 | 263 | 16.86% |
| GLD240621P00155000 | 2023-03-23 12:56PM EDT | 155.00 | 2.43 | 2.43 | 2.59 | -0.42 | -14.74% | 4 | 227 | 16.28% |
| GLD240621P00160000 | 2023-03-21 12:16PM EDT | 160.00 | 3.75 | 3.15 | 3.40 | 0.00 | - | 3 | 3,382 | 15.86% |
| GLD240621P00165000 | 2023-03-23 12:56PM EDT | 165.00 | 4.16 | 4.15 | 4.35 | -0.84 | -16.80% | 81 | 3,580 | 15.35% |
| GLD240621P00170000 | 2023-03-17 10:59AM EDT | 170.00 | 6.10 | 5.35 | 5.60 | 0.00 | - | 1 | 3,690 | 14.97% |
| GLD240621P00175000 | 2023-03-21 2:38PM EDT | 175.00 | 8.37 | 6.90 | 7.15 | 0.00 | - | 11 | 69 | 14.64% |
| GLD240621P00180000 | 2023-03-23 1:48PM EDT | 180.00 | 8.80 | 8.75 | 9.05 | -0.60 | -6.38% | 1 | 4,771 | 14.37% |
| GLD240621P00185000 | 2023-03-23 1:56PM EDT | 185.00 | 10.95 | 11.00 | 11.30 | -1.59 | -12.68% | 3 | 6,038 | 14.14% |
| GLD240621P00190000 | 2023-03-23 1:56PM EDT | 190.00 | 13.80 | 13.55 | 13.90 | -0.45 | -3.16% | 30 | 364 | 13.93% |
| GLD240621P00195000 | 2023-03-23 1:56PM EDT | 195.00 | 16.45 | 16.50 | 16.85 | -1.75 | -9.62% | 3 | 63 | 13.75% |
| GLD240621P00200000 | 2023-03-22 1:17PM EDT | 200.00 | 22.40 | 19.75 | 20.10 | 0.00 | - | 15 | 18 | 13.53% |
| GLD240621P00205000 | 2023-03-23 9:30AM EDT | 205.00 | 24.45 | 23.35 | 23.70 | -1.71 | -6.54% | 5 | 20 | 13.39% |
| GLD240621P00210000 | 2023-03-23 9:53AM EDT | 210.00 | 28.00 | 27.15 | 27.55 | -0.55 | -1.93% | 5 | 5 | 13.21% |
| GLD240621P00215000 | 2022-10-18 2:41PM EDT | 215.00 | 61.29 | 48.70 | 53.50 | 0.00 | - | 1 | 0 | 41.94% |
| GLD240621P00225000 | 2022-10-18 2:53PM EDT | 225.00 | 72.31 | 58.65 | 63.50 | 0.00 | - | 4 | 0 | 45.31% |
| GLD240621P00230000 | 2023-01-20 10:33AM EDT | 230.00 | 51.17 | 57.70 | 59.35 | 0.00 | - | 10 | 0 | 35.50% |
| GLD240621P00235000 | 2022-10-18 2:42PM EDT | 235.00 | 81.31 | 68.65 | 73.50 | 0.00 | - | 1 | 0 | 48.38% |
| GLD240621P00240000 | 2022-10-18 2:44PM EDT | 240.00 | 86.44 | 73.65 | 78.50 | 0.00 | - | 26 | 0 | 49.83% |
| GLD240621P00245000 | 2022-10-20 10:16AM EDT | 245.00 | 92.41 | 79.70 | 84.50 | 0.00 | - | 1 | 0 | 52.44% |
| GLD240621P00250000 | 2023-03-08 3:20PM EDT | 250.00 | 81.02 | 63.50 | 65.00 | 0.00 | - | 2 | 0 | 15.99% |
| GLD240621P00255000 | 2023-03-09 2:18PM EDT | 255.00 | 85.15 | 68.50 | 70.05 | 0.00 | - | - | 0 | 17.02% |
| GLD240621P00260000 | 2023-03-09 2:18PM EDT | 260.00 | 90.10 | 73.50 | 75.05 | 0.00 | - | - | 0 | 17.82% |
| GLD240621P00270000 | 2023-03-08 3:21PM EDT | 270.00 | 100.99 | 83.45 | 85.05 | 0.00 | - | - | 0 | 19.36% |
| GLD240621P00275000 | 2023-03-10 10:31AM EDT | 275.00 | 102.96 | 88.50 | 90.05 | 0.00 | - | - | 9 | 20.09% |
| GLD240621P00280000 | 2023-03-09 2:13PM EDT | 280.00 | 109.84 | 93.45 | 95.00 | 0.00 | - | - | 0 | 20.58% |
| GLD240621P00290000 | 2023-03-08 3:14PM EDT | 290.00 | 121.03 | 103.50 | 105.05 | 0.00 | - | - | 0 | 22.19% |
| GLD240621P00295000 | 2023-03-08 1:52PM EDT | 295.00 | 126.12 | 108.45 | 110.00 | 0.00 | - | - | 0 | 22.61% |
| GLD240621P00300000 | 2023-03-08 3:18PM EDT | 300.00 | 131.06 | 113.45 | 114.95 | 0.00 | - | - | 0 | 22.99% |
© 2023 Yahoo. All rights reserved.
