SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220C00095000 | 2023-03-17 3:57PM EDT | 95.00 | 94.25 | 92.25 | 96.00 | 0.00 | - | - | 8 | 51.99% |
| GLD241220C00150000 | 2023-03-29 2:44PM EDT | 150.00 | 45.35 | 43.70 | 47.50 | 0.00 | - | 2 | 8 | 32.17% |
| GLD241220C00158000 | 2023-03-27 3:11PM EDT | 158.00 | 38.70 | 37.45 | 41.35 | 0.00 | - | - | 3 | 30.32% |
| GLD241220C00160000 | 2023-03-15 9:32AM EDT | 160.00 | 33.25 | 35.95 | 39.55 | 0.00 | - | - | 1 | 29.50% |
| GLD241220C00170000 | 2023-03-30 11:20AM EDT | 170.00 | 31.15 | 29.95 | 31.95 | 0.00 | - | 1 | 8 | 26.93% |
| GLD241220C00175000 | 2023-03-31 12:32PM EDT | 175.00 | 28.56 | 26.85 | 28.80 | +2.27 | +8.63% | 3 | 129 | 26.21% |
| GLD241220C00180000 | 2023-03-30 12:36PM EDT | 180.00 | 25.50 | 24.00 | 25.95 | 0.00 | - | 2 | 79 | 25.66% |
| GLD241220C00185000 | 2023-03-31 12:32PM EDT | 185.00 | 23.00 | 21.65 | 23.15 | -1.45 | -5.93% | 2 | 53 | 25.02% |
| GLD241220C00190000 | 2023-03-15 3:30PM EDT | 190.00 | 17.10 | 19.45 | 20.85 | 0.00 | - | - | 44 | 24.75% |
| GLD241220C00195000 | 2023-03-15 3:47PM EDT | 195.00 | 14.20 | 17.30 | 18.75 | 0.00 | - | - | 1 | 24.52% |
| GLD241220C00200000 | 2023-03-22 2:42PM EDT | 200.00 | 17.25 | 15.45 | 17.00 | 0.00 | - | - | 230 | 24.50% |
| GLD241220C00205000 | 2023-03-17 3:02PM EDT | 205.00 | 15.50 | 13.80 | 14.80 | 0.00 | - | - | 15 | 23.86% |
| GLD241220C00210000 | 2023-03-14 9:43AM EDT | 210.00 | 10.42 | 12.40 | 14.00 | 0.00 | - | - | 10 | 24.56% |
| GLD241220C00215000 | 2023-03-30 11:20AM EDT | 215.00 | 11.85 | 11.15 | 12.80 | 0.00 | - | 1 | 2 | 24.71% |
| GLD241220C00220000 | 2023-03-20 9:41AM EDT | 220.00 | 11.67 | 10.20 | 11.45 | 0.00 | - | - | 17,017 | 24.57% |
| GLD241220C00225000 | 2023-03-14 9:43AM EDT | 225.00 | 7.79 | 9.15 | 10.70 | 0.00 | - | - | 31 | 25.00% |
| GLD241220C00230000 | 2023-03-23 2:37PM EDT | 230.00 | 10.20 | 8.35 | 9.85 | 0.00 | - | - | 88 | 25.21% |
| GLD241220C00240000 | 2023-03-06 10:38AM EDT | 240.00 | 4.57 | 7.00 | 8.40 | 0.00 | - | - | 3 | 25.65% |
| GLD241220C00245000 | 2023-03-22 1:49PM EDT | 245.00 | 6.39 | 6.55 | 7.75 | 0.00 | - | - | 4 | 25.84% |
| GLD241220C00250000 | 2023-03-29 1:48PM EDT | 250.00 | 6.50 | 6.05 | 7.20 | 0.00 | - | 4 | 10 | 26.08% |
| GLD241220C00265000 | 2023-03-27 10:33AM EDT | 265.00 | 5.09 | 4.55 | 5.90 | 0.00 | - | - | 15 | 26.91% |
| GLD241220C00275000 | 2023-03-29 10:41AM EDT | 275.00 | 4.70 | 3.95 | 5.20 | 0.00 | - | 2 | 350 | 27.43% |
| GLD241220C00300000 | 2023-03-30 10:20AM EDT | 300.00 | 3.80 | 2.72 | 3.95 | 0.00 | - | 1 | 49 | 28.79% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220P00088000 | 2023-03-03 1:19PM EDT | 88.00 | 0.34 | 0.03 | 0.49 | 0.00 | - | - | 1 | 28.98% |
| GLD241220P00095000 | 2023-03-01 10:35AM EDT | 95.00 | 0.86 | 0.00 | 0.53 | 0.00 | - | - | 1 | 26.61% |
| GLD241220P00100000 | 2023-03-21 11:24AM EDT | 100.00 | 0.25 | 0.17 | 0.60 | 0.00 | - | - | 34 | 25.32% |
| GLD241220P00135000 | 2023-03-23 11:42AM EDT | 135.00 | 1.38 | 0.92 | 1.80 | 0.00 | - | - | 603 | 18.26% |
| GLD241220P00140000 | 2023-03-24 9:38AM EDT | 140.00 | 1.92 | 1.15 | 2.33 | 0.00 | - | - | 26 | 17.86% |
| GLD241220P00148000 | 2023-03-23 11:42AM EDT | 148.00 | 2.71 | 2.18 | 3.15 | 0.00 | - | - | 0 | 16.71% |
| GLD241220P00155000 | 2023-03-31 1:31PM EDT | 155.00 | 3.50 | 3.05 | 4.00 | +0.30 | +9.37% | 1 | 8 | 15.59% |
| GLD241220P00160000 | 2023-03-20 12:00PM EDT | 160.00 | 4.92 | 4.10 | 5.00 | 0.00 | - | - | 5 | 15.15% |
| GLD241220P00168000 | 2023-03-02 12:30PM EDT | 168.00 | 8.35 | 5.80 | 7.35 | 0.00 | - | - | 1 | 14.87% |
| GLD241220P00170000 | 2023-03-23 10:01AM EDT | 170.00 | 7.10 | 6.45 | 7.80 | 0.00 | - | - | 22 | 14.51% |
| GLD241220P00180000 | 2023-03-22 3:22PM EDT | 180.00 | 13.70 | 10.10 | 11.60 | 0.00 | - | - | 1 | 13.86% |
| GLD241220P00185000 | 2023-03-23 12:44PM EDT | 185.00 | 12.50 | 12.50 | 14.05 | 0.00 | - | - | 20 | 13.67% |
© 2023 Yahoo. All rights reserved.
