UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.25 +0.42 (+0.52%) GOLD FUTURES
2,312.80 -18.00 (-0.77%) DOW
39,160.97 +48.81 (+0.12%) Bitcoin GBP
48,328.29 -154.06 (-0.32%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00180000 | 2024-06-21 2:55PM EDT | 180.00 | 35.80 | 33.90 | 34.00 | 0.00 | - | 1 | 1 | 40.55% |
| GLD240802C00194000 | 2024-06-17 3:11PM EDT | 194.00 | 21.90 | 20.00 | 20.10 | 0.00 | - | - | 18 | 27.05% |
| GLD240802C00195000 | 2024-06-25 11:31AM EDT | 195.00 | 20.55 | 19.05 | 19.15 | -1.29 | -5.91% | 1 | 36 | 26.33% |
| GLD240802C00196000 | 2024-06-26 9:40AM EDT | 196.00 | 17.71 | 18.05 | 18.20 | -2.86 | -13.90% | 35 | 9 | 25.59% |
| GLD240802C00198000 | 2024-06-18 10:35AM EDT | 198.00 | 18.63 | 16.15 | 16.20 | 0.00 | - | - | 3 | 23.45% |
| GLD240802C00199000 | 2024-06-21 3:57PM EDT | 199.00 | 17.16 | 15.15 | 15.25 | 0.00 | - | 3 | 3 | 22.67% |
| GLD240802C00200000 | 2024-06-25 12:34PM EDT | 200.00 | 15.70 | 14.20 | 14.30 | -1.25 | -7.37% | 10 | 13 | 21.85% |
| GLD240802C00202500 | 2024-06-26 1:43PM EDT | 202.50 | 11.94 | 11.85 | 12.00 | -2.53 | -17.48% | 30 | 16 | 20.07% |
| GLD240802C00205000 | 2024-06-24 2:26PM EDT | 205.00 | 12.55 | 9.75 | 9.85 | 0.00 | - | 11 | 9 | 18.71% |
| GLD240802C00210000 | 2024-06-26 1:10PM EDT | 210.00 | 5.90 | 5.95 | 6.05 | -1.60 | -21.33% | 11 | 13 | 16.63% |
| GLD240802C00212500 | 2024-06-26 1:18PM EDT | 212.50 | 4.52 | 4.50 | 4.55 | -1.39 | -23.52% | 242 | 76 | 16.10% |
| GLD240802C00215000 | 2024-06-26 1:48PM EDT | 215.00 | 3.35 | 3.30 | 3.40 | -1.49 | -30.79% | 41 | 186 | 16.06% |
| GLD240802C00217500 | 2024-06-26 1:10PM EDT | 217.50 | 2.35 | 2.38 | 2.42 | -1.52 | -39.28% | 102 | 971 | 15.82% |
| GLD240802C00220000 | 2024-06-26 1:31PM EDT | 220.00 | 1.71 | 1.68 | 1.72 | -1.20 | -41.24% | 19 | 210 | 15.88% |
| GLD240802C00222500 | 2024-06-26 12:54PM EDT | 222.50 | 1.15 | 1.18 | 1.21 | -0.98 | -46.01% | 266 | 243 | 16.04% |
| GLD240802C00225000 | 2024-06-26 1:05PM EDT | 225.00 | 0.80 | 0.82 | 0.84 | -0.75 | -48.39% | 26 | 227 | 16.22% |
| GLD240802C00227500 | 2024-06-26 12:54PM EDT | 227.50 | 0.55 | 0.57 | 0.59 | -0.59 | -51.75% | 23 | 541 | 16.54% |
| GLD240802C00230000 | 2024-06-26 10:46AM EDT | 230.00 | 0.40 | 0.40 | 0.42 | -0.43 | -51.81% | 9 | 172 | 16.93% |
| GLD240802C00232500 | 2024-06-26 1:15PM EDT | 232.50 | 0.29 | 0.29 | 0.31 | -0.31 | -51.67% | 45 | 48 | 17.46% |
| GLD240802C00235000 | 2024-06-26 12:40PM EDT | 235.00 | 0.22 | 0.21 | 0.23 | -0.24 | -52.17% | 39 | 410 | 17.97% |
| GLD240802C00237500 | 2024-06-26 10:05AM EDT | 237.50 | 0.16 | 0.16 | 0.17 | -0.18 | -52.94% | 3 | 66 | 18.46% |
| GLD240802C00240000 | 2024-06-26 9:30AM EDT | 240.00 | 0.14 | 0.12 | 0.14 | -0.12 | -46.15% | 8 | 31 | 19.24% |
| GLD240802C00245000 | 2024-06-25 1:57PM EDT | 245.00 | 0.11 | 0.08 | 0.09 | -0.10 | -47.62% | 1 | 15 | 20.51% |
| GLD240802C00250000 | 2024-06-25 12:42PM EDT | 250.00 | 0.09 | 0.05 | 0.07 | -0.11 | -55.00% | 1 | 415 | 22.17% |
| GLD240802C00255000 | 2024-06-20 3:08PM EDT | 255.00 | 0.14 | 0.04 | 0.06 | 0.00 | - | - | 6 | 24.02% |
| GLD240802C00265000 | 2024-06-24 11:17AM EDT | 265.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 3 | 27.15% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 7 | 29.30% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 26.17% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 180.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | - | 1 | 21.78% |
| GLD240802P00190000 | 2024-06-24 10:07AM EDT | 190.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 4 | 16.70% |
| GLD240802P00195000 | 2024-06-26 9:58AM EDT | 195.00 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 11 | 17 | 14.60% |
| GLD240802P00197500 | 2024-06-24 11:32AM EDT | 197.50 | 0.13 | 0.16 | 0.18 | 0.00 | - | 2 | 5 | 13.82% |
| GLD240802P00198000 | 2024-06-24 11:59AM EDT | 198.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 2 | 4 | 13.60% |
| GLD240802P00199000 | 2024-06-21 12:09PM EDT | 199.00 | 0.18 | 0.21 | 0.23 | -0.04 | -18.18% | 1 | 5 | 13.36% |
| GLD240802P00200000 | 2024-06-26 12:54PM EDT | 200.00 | 0.27 | 0.25 | 0.27 | +0.06 | +28.57% | 116 | 1,033 | 13.04% |
| GLD240802P00202500 | 2024-06-26 10:49AM EDT | 202.50 | 0.47 | 0.43 | 0.45 | +0.15 | +46.88% | 13 | 62 | 12.55% |
| GLD240802P00205000 | 2024-06-26 1:09PM EDT | 205.00 | 0.74 | 0.73 | 0.76 | +0.23 | +45.10% | 51 | 401 | 12.22% |
| GLD240802P00207500 | 2024-06-26 1:18PM EDT | 207.50 | 1.22 | 1.22 | 1.25 | +0.40 | +48.78% | 26 | 1,321 | 11.93% |
| GLD240802P00210000 | 2024-06-26 1:18PM EDT | 210.00 | 1.95 | 1.97 | 1.99 | +0.60 | +44.44% | 58 | 1,427 | 11.73% |
| GLD240802P00212500 | 2024-06-26 10:36AM EDT | 212.50 | 3.30 | 3.00 | 3.05 | +1.11 | +50.68% | 10 | 582 | 11.65% |
| GLD240802P00215000 | 2024-06-26 11:51AM EDT | 215.00 | 4.45 | 4.30 | 4.40 | +1.35 | +43.55% | 37 | 645 | 11.51% |
| GLD240802P00217500 | 2024-06-26 1:18PM EDT | 217.50 | 5.93 | 5.95 | 6.05 | +0.61 | +11.47% | 16 | 14 | 11.35% |
| GLD240802P00220000 | 2024-06-26 12:15PM EDT | 220.00 | 7.97 | 7.80 | 7.90 | +1.85 | +30.23% | 1 | 324 | 10.80% |
| GLD240802P00222500 | 2024-06-20 11:22AM EDT | 222.50 | 10.41 | 9.90 | 10.05 | +3.83 | +58.21% | 1 | 1 | 10.57% |
© 2024 Yahoo. All rights reserved.