UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,332.40 -6.50 (-0.28%) DOW
39,115.87 -53.65 (-0.14%) Bitcoin GBP
48,785.57 -1,042.93 (-2.09%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703C00195000 | 2024-07-02 11:07AM EDT | 195.00 | 20.33 | 19.65 | 19.85 | +0.22 | +1.09% | 4 | 4 | 53.91% |
| GLD240703C00196000 | 2024-07-02 9:49AM EDT | 196.00 | 19.86 | 18.70 | 18.85 | +3.38 | +20.51% | 4 | 5 | 51.17% |
| GLD240703C00200000 | 2024-07-01 9:41AM EDT | 200.00 | 15.70 | 14.65 | 14.85 | 0.00 | - | 4 | 19 | 41.02% |
| GLD240703C00202500 | 2024-07-01 9:59AM EDT | 202.50 | 13.15 | 12.20 | 12.35 | 0.00 | - | 1 | 1 | 34.77% |
| GLD240703C00205000 | 2024-06-28 2:35PM EDT | 205.00 | 10.30 | 9.70 | 9.90 | 0.00 | - | 4 | 4 | 34.47% |
| GLD240703C00207500 | 2024-07-01 12:29PM EDT | 207.50 | 8.14 | 7.20 | 7.40 | 0.00 | - | 45 | 52 | 26.95% |
| GLD240703C00210000 | 2024-07-02 9:40AM EDT | 210.00 | 5.55 | 4.70 | 4.90 | -0.05 | -0.89% | 5 | 483 | 19.14% |
| GLD240703C00212500 | 2024-07-02 11:19AM EDT | 212.50 | 3.03 | 2.29 | 2.43 | -0.12 | -3.81% | 8 | 568 | 11.96% |
| GLD240703C00215000 | 2024-07-02 12:22PM EDT | 215.00 | 0.56 | 0.56 | 0.58 | -0.70 | -55.12% | 376 | 1,622 | 10.43% |
| GLD240703C00217500 | 2024-07-02 12:19PM EDT | 217.50 | 0.05 | 0.05 | 0.06 | -0.25 | -83.33% | 2,362 | 1,723 | 11.52% |
| GLD240703C00220000 | 2024-07-02 12:17PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 84 | 1,045 | 15.82% |
| GLD240703C00222500 | 2024-07-02 10:02AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 675 | 20.31% |
| GLD240703C00225000 | 2024-07-01 11:42AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 263 | 25.78% |
| GLD240703C00227500 | 2024-07-01 2:37PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 771 | 31.25% |
| GLD240703C00230000 | 2024-07-02 11:07AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 307 | 35.94% |
| GLD240703C00232500 | 2024-06-27 12:58PM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 41.41% |
| GLD240703C00235000 | 2024-06-27 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 46.09% |
| GLD240703C00237500 | 2024-06-28 9:32AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 50.78% |
| GLD240703C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 341 | 356 | 51.56% |
| GLD240703C00242500 | 2024-06-27 9:35AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| GLD240703C00245000 | 2024-06-24 1:11PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 60.94% |
| GLD240703C00247500 | 2024-06-27 9:37AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 65.63% |
| GLD240703C00250000 | 2024-06-24 9:43AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 68.75% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703P00195000 | 2024-07-01 3:44PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 50.00% |
| GLD240703P00196000 | 2024-06-27 12:33PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 361 | 46.88% |
| GLD240703P00198000 | 2024-06-27 10:55AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 681 | 42.19% |
| GLD240703P00199000 | 2024-06-27 10:25AM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 341 | 40.63% |
| GLD240703P00200000 | 2024-06-27 10:29AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 370 | 37.50% |
| GLD240703P00202500 | 2024-07-02 11:33AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 386 | 32.03% |
| GLD240703P00205000 | 2024-07-01 3:16PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 416 | 25.78% |
| GLD240703P00207500 | 2024-07-02 11:33AM EDT | 207.50 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 100 | 393 | 19.92% |
| GLD240703P00210000 | 2024-07-02 12:06PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 51 | 1,225 | 13.67% |
| GLD240703P00212500 | 2024-07-02 12:20PM EDT | 212.50 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1,233 | 1,194 | 11.62% |
| GLD240703P00215000 | 2024-07-02 12:21PM EDT | 215.00 | 0.78 | 0.76 | 0.78 | +0.24 | +44.44% | 662 | 1,474 | 10.89% |
| GLD240703P00217500 | 2024-07-02 11:18AM EDT | 217.50 | 2.17 | 2.75 | 2.88 | +0.05 | +2.36% | 117 | 662 | 16.36% |
| GLD240703P00220000 | 2024-07-02 12:13PM EDT | 220.00 | 5.37 | 5.15 | 5.35 | +0.05 | +0.94% | 6 | 41 | 24.71% |
| GLD240703P00222500 | 2024-07-02 10:08AM EDT | 222.50 | 7.10 | 7.70 | 7.90 | +0.65 | +10.08% | 7 | 0 | 35.01% |
| GLD240703P00225000 | 2024-06-26 12:10PM EDT | 225.00 | 12.15 | 10.20 | 10.35 | 0.00 | - | 3 | 0 | 40.72% |
| GLD240703P00227500 | 2024-06-25 11:55AM EDT | 227.50 | 12.55 | 12.75 | 12.90 | 0.00 | - | 1 | 0 | 50.78% |
| GLD240703P00242500 | 2024-06-24 1:11PM EDT | 242.50 | 26.92 | 27.75 | 27.90 | 0.00 | - | - | 0 | 85.55% |
© 2024 Yahoo. All rights reserved.