UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.11 -0.27 (-0.32%) GOLD FUTURES
2,332.20 -6.70 (-0.29%) DOW
39,109.85 -59.67 (-0.15%) Bitcoin GBP
48,787.90 -1,085.36 (-2.18%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240809C00202500 | 2024-06-27 11:03AM EDT | 202.50 | 14.35 | 13.80 | 13.90 | 0.00 | - | - | 2 | 21.58% |
| GLD240809C00207500 | 2024-07-01 12:05PM EDT | 207.50 | 9.73 | 9.30 | 9.45 | 0.00 | - | 10 | 14 | 18.29% |
| GLD240809C00215000 | 2024-07-02 10:55AM EDT | 215.00 | 4.32 | 4.20 | 4.30 | -0.48 | -10.00% | 6 | 160 | 15.83% |
| GLD240809C00217500 | 2024-07-02 12:01PM EDT | 217.50 | 3.10 | 3.10 | 3.15 | -0.39 | -11.05% | 182 | 54 | 15.61% |
| GLD240809C00220000 | 2024-07-02 11:52AM EDT | 220.00 | 2.30 | 2.22 | 2.26 | -0.28 | -10.85% | 31 | 298 | 15.54% |
| GLD240809C00222500 | 2024-07-02 10:10AM EDT | 222.50 | 1.64 | 1.58 | 1.61 | -0.21 | -11.35% | 6 | 95 | 15.65% |
| GLD240809C00225000 | 2024-07-02 11:52AM EDT | 225.00 | 1.14 | 1.10 | 1.13 | -0.21 | -15.56% | 7 | 37 | 15.80% |
| GLD240809C00227500 | 2024-07-02 10:53AM EDT | 227.50 | 0.79 | 0.77 | 0.80 | -0.16 | -16.84% | 1 | 37 | 16.09% |
| GLD240809C00230000 | 2024-07-02 11:40AM EDT | 230.00 | 0.56 | 0.54 | 0.56 | -0.11 | -16.42% | 10 | 203 | 16.37% |
| GLD240809C00232500 | 2024-07-02 11:53AM EDT | 232.50 | 0.40 | 0.38 | 0.39 | -0.08 | -16.67% | 2 | 13 | 16.65% |
| GLD240809C00235000 | 2024-07-02 11:52AM EDT | 235.00 | 0.29 | 0.27 | 0.29 | -0.09 | -23.68% | 11 | 1 | 17.19% |
| GLD240809C00240000 | 2024-07-01 12:46PM EDT | 240.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 2 | 18.36% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240809P00175000 | 2024-06-28 10:14AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 23.83% |
| GLD240809P00197500 | 2024-06-28 1:19PM EDT | 197.50 | 0.12 | 0.08 | 0.10 | 0.00 | - | 1 | 1 | 13.48% |
| GLD240809P00200000 | 2024-07-02 11:40AM EDT | 200.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 10 | 12 | 12.65% |
| GLD240809P00202500 | 2024-07-02 11:25AM EDT | 202.50 | 0.25 | 0.24 | 0.26 | 0.00 | - | 5 | 21 | 12.18% |
| GLD240809P00205000 | 2024-07-02 11:52AM EDT | 205.00 | 0.42 | 0.42 | 0.44 | 0.00 | - | 13 | 29 | 11.71% |
| GLD240809P00207500 | 2024-07-02 11:25AM EDT | 207.50 | 0.70 | 0.74 | 0.77 | -0.02 | -2.78% | 7 | 44 | 11.44% |
| GLD240809P00210000 | 2024-07-02 11:52AM EDT | 210.00 | 1.25 | 1.27 | 1.30 | 0.00 | - | 2 | 18 | 11.23% |
| GLD240809P00212500 | 2024-07-01 3:49PM EDT | 212.50 | 1.92 | 2.06 | 2.10 | -0.05 | -2.54% | 1 | 28 | 11.08% |
| GLD240809P00215000 | 2024-07-02 10:55AM EDT | 215.00 | 3.00 | 3.15 | 3.25 | -0.30 | -9.09% | 4 | 5 | 11.10% |
| GLD240809P00217500 | 2024-07-01 9:34AM EDT | 217.50 | 4.62 | 4.55 | 4.65 | 0.00 | - | 1 | 3 | 10.88% |
| GLD240809P00220000 | 2024-06-28 2:24PM EDT | 220.00 | 6.30 | 6.25 | 6.35 | 0.00 | - | 4 | 5 | 10.61% |
| GLD240809P00230000 | 2024-06-28 9:50AM EDT | 230.00 | 14.79 | 15.00 | 15.05 | 0.00 | - | 3 | 3 | 0.00% |
| GLD240809P00235000 | 2024-06-27 9:55AM EDT | 235.00 | 20.17 | 19.95 | 20.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.