UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,330.30 -8.60 (-0.37%) DOW
39,126.79 -42.73 (-0.11%) Bitcoin GBP
48,759.27 -1,021.16 (-2.05%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00125000 | 2024-06-28 3:31PM EDT | 125.00 | 90.01 | 89.70 | 89.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240705C00130000 | 2024-06-28 2:31PM EDT | 130.00 | 85.30 | 84.70 | 84.90 | 0.00 | - | 3 | 3 | 0.00% |
| GLD240705C00135000 | 2024-06-25 2:42PM EDT | 135.00 | 79.70 | 79.70 | 79.95 | 0.00 | - | - | 1 | 171.88% |
| GLD240705C00165000 | 2024-06-26 2:32PM EDT | 165.00 | 48.05 | 49.75 | 49.95 | 0.00 | - | - | 5 | 103.13% |
| GLD240705C00170000 | 2024-06-26 11:08AM EDT | 170.00 | 43.00 | 44.70 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| GLD240705C00175000 | 2024-06-28 1:52PM EDT | 175.00 | 40.45 | 39.75 | 39.90 | 0.00 | - | 3 | 10 | 0.00% |
| GLD240705C00180000 | 2024-07-01 3:21PM EDT | 180.00 | 35.65 | 34.70 | 34.90 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240705C00185000 | 2024-06-26 2:32PM EDT | 185.00 | 28.10 | 29.70 | 29.90 | 0.00 | - | 8 | 27 | 0.00% |
| GLD240705C00190000 | 2024-06-28 9:30AM EDT | 190.00 | 25.84 | 24.75 | 24.95 | 0.00 | - | 5 | 15 | 52.34% |
| GLD240705C00192000 | 2024-06-26 9:47AM EDT | 192.00 | 20.54 | 22.75 | 22.95 | 0.00 | - | - | 11 | 48.44% |
| GLD240705C00193000 | 2024-06-26 1:02PM EDT | 193.00 | 20.05 | 21.70 | 21.90 | 0.00 | - | - | 3 | 0.00% |
| GLD240705C00195000 | 2024-07-02 11:53AM EDT | 195.00 | 20.25 | 19.75 | 19.95 | -0.45 | -2.17% | 2 | 8 | 42.58% |
| GLD240705C00196000 | 2024-07-02 9:49AM EDT | 196.00 | 19.94 | 18.75 | 18.95 | +3.08 | +18.27% | 4 | 2 | 40.63% |
| GLD240705C00197000 | 2024-06-28 2:09PM EDT | 197.00 | 18.40 | 17.75 | 17.95 | 0.00 | - | 1 | 2 | 38.67% |
| GLD240705C00198000 | 2024-07-01 3:52PM EDT | 198.00 | 17.70 | 16.75 | 16.95 | 0.00 | - | 2 | 6 | 36.72% |
| GLD240705C00199000 | 2024-06-24 1:31PM EDT | 199.00 | 17.05 | 15.75 | 15.95 | 0.00 | - | 6 | 11 | 34.77% |
| GLD240705C00200000 | 2024-07-02 11:55AM EDT | 200.00 | 15.13 | 14.70 | 14.90 | +0.26 | +1.75% | 9 | 68 | 0.00% |
| GLD240705C00202500 | 2024-07-02 10:17AM EDT | 202.50 | 12.70 | 12.25 | 12.45 | -0.20 | -1.55% | 5 | 173 | 27.93% |
| GLD240705C00205000 | 2024-07-02 11:39AM EDT | 205.00 | 10.20 | 9.80 | 9.95 | -0.30 | -2.86% | 16 | 592 | 22.95% |
| GLD240705C00207500 | 2024-07-02 10:30AM EDT | 207.50 | 7.80 | 7.30 | 7.45 | -0.34 | -4.18% | 7 | 91 | 17.97% |
| GLD240705C00210000 | 2024-07-02 10:23AM EDT | 210.00 | 5.20 | 4.90 | 4.95 | -0.65 | -11.11% | 68 | 177 | 12.70% |
| GLD240705C00212500 | 2024-07-02 11:19AM EDT | 212.50 | 3.27 | 2.67 | 2.71 | -0.35 | -9.67% | 1,008 | 1,242 | 12.57% |
| GLD240705C00215000 | 2024-07-02 12:13PM EDT | 215.00 | 1.06 | 1.06 | 1.08 | -0.64 | -37.65% | 890 | 2,622 | 12.57% |
| GLD240705C00217500 | 2024-07-02 12:12PM EDT | 217.50 | 0.29 | 0.29 | 0.30 | -0.38 | -55.07% | 1,227 | 2,901 | 12.92% |
| GLD240705C00220000 | 2024-07-02 11:54AM EDT | 220.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 242 | 2,966 | 14.60% |
| GLD240705C00222500 | 2024-07-02 11:55AM EDT | 222.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 53 | 1,574 | 17.19% |
| GLD240705C00225000 | 2024-07-02 11:54AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 38 | 1,713 | 19.53% |
| GLD240705C00227500 | 2024-07-02 11:09AM EDT | 227.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 2,295 | 23.63% |
| GLD240705C00230000 | 2024-07-02 11:53AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,027 | 25.39% |
| GLD240705C00232500 | 2024-07-01 3:53PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 28.91% |
| GLD240705C00235000 | 2024-07-01 10:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 32.42% |
| GLD240705C00237500 | 2024-06-28 11:36AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,846 | 35.94% |
| GLD240705C00240000 | 2024-06-21 12:18PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 39.06% |
| GLD240705C00242500 | 2024-06-21 3:54PM EDT | 242.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 42.19% |
| GLD240705C00245000 | 2024-06-28 2:05PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 227 | 45.31% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 51.56% |
| GLD240705C00255000 | 2024-06-24 2:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 160 | 54.69% |
| GLD240705C00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 59.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 100.00% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 81.25% |
| GLD240705P00175000 | 2024-06-18 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 65.63% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 56.25% |
| GLD240705P00185000 | 2024-06-26 4:02PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 52.34% |
| GLD240705P00190000 | 2024-06-26 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 32 | 43.75% |
| GLD240705P00191000 | 2024-06-27 2:25PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 42.19% |
| GLD240705P00192000 | 2024-06-27 12:34PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 40.63% |
| GLD240705P00195000 | 2024-06-28 1:23PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 35.16% |
| GLD240705P00196000 | 2024-06-18 3:01PM EDT | 196.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 33.59% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 32.03% |
| GLD240705P00198000 | 2024-06-28 1:24PM EDT | 198.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 32 | 30.47% |
| GLD240705P00199000 | 2024-06-26 3:27PM EDT | 199.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 28.52% |
| GLD240705P00200000 | 2024-07-02 11:41AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,121 | 26.95% |
| GLD240705P00202500 | 2024-07-01 10:49AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 2,050 | 22.66% |
| GLD240705P00205000 | 2024-07-01 4:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,122 | 18.36% |
| GLD240705P00207500 | 2024-07-02 11:53AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 171 | 741 | 15.63% |
| GLD240705P00210000 | 2024-07-02 11:40AM EDT | 210.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 163 | 2,999 | 13.72% |
| GLD240705P00212500 | 2024-07-02 12:13PM EDT | 212.50 | 0.34 | 0.34 | 0.36 | +0.06 | +20.69% | 385 | 1,341 | 13.40% |
| GLD240705P00215000 | 2024-07-02 12:08PM EDT | 215.00 | 1.20 | 1.23 | 1.27 | +0.25 | +26.32% | 335 | 3,025 | 13.60% |
| GLD240705P00217500 | 2024-07-02 12:11PM EDT | 217.50 | 2.95 | 2.90 | 3.05 | +0.48 | +19.43% | 98 | 1,249 | 15.28% |
| GLD240705P00220000 | 2024-07-02 11:33AM EDT | 220.00 | 4.85 | 5.25 | 5.35 | +0.17 | +3.63% | 7 | 158 | 18.99% |
| GLD240705P00222500 | 2024-06-27 1:54PM EDT | 222.50 | 7.45 | 7.70 | 7.85 | 0.00 | - | 19 | 20 | 25.20% |
| GLD240705P00225000 | 2024-06-28 9:41AM EDT | 225.00 | 9.10 | 10.20 | 10.35 | -0.35 | -3.70% | 4 | 1 | 30.96% |
| GLD240705P00227500 | 2024-06-24 11:38AM EDT | 227.50 | 12.05 | 12.70 | 12.85 | 0.00 | - | 6 | 0 | 36.52% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 15.25 | 15.35 | 0.00 | - | 1 | 0 | 41.80% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 17.75 | 17.95 | 0.00 | - | - | 0 | 50.39% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 25.20 | 25.35 | 0.00 | - | 4 | 0 | 57.42% |
| GLD240705P00242500 | 2024-06-17 10:00AM EDT | 242.50 | 27.92 | 27.75 | 27.95 | 0.00 | - | - | 0 | 65.82% |
| GLD240705P00265000 | 2024-06-25 9:35AM EDT | 265.00 | 50.35 | 50.25 | 50.40 | 0.00 | - | - | 0 | 101.17% |
© 2024 Yahoo. All rights reserved.