GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:167.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00167000 | 2023-05-11 1:17PM EDT | 2023-06-02 | 20.79 | 15.00 | 15.20 | 0.00 | - | 6 | 4 | 55.86% |
| GLD230609C00167000 | 2023-05-16 12:16PM EDT | 2023-06-09 | 19.05 | 15.15 | 15.40 | 0.00 | - | - | 1 | 36.43% |
| GLD230616C00167000 | 2023-05-30 12:12PM EDT | 2023-06-16 | 15.80 | 15.40 | 15.65 | +1.27 | +8.74% | 1 | 370 | 31.98% |
| GLD230623C00167000 | 2023-05-30 3:40PM EDT | 2023-06-23 | 15.75 | 15.55 | 15.80 | -1.75 | -10.00% | 1 | 4 | 28.66% |
| GLD230630C00167000 | 2023-05-26 12:57PM EDT | 2023-06-30 | 14.55 | 15.75 | 16.05 | 0.00 | - | 21 | 90 | 27.54% |
| GLD230721C00167000 | 2023-05-30 9:30AM EDT | 2023-07-21 | 16.24 | 16.30 | 16.65 | -1.86 | -10.28% | 1 | 2 | 24.99% |
| GLD230915C00167000 | 2023-05-05 10:27AM EDT | 2023-09-15 | 23.45 | 18.00 | 18.50 | 0.00 | - | 6 | 89 | 23.95% |
| GLD230929C00167000 | 2023-03-28 11:28AM EDT | 2023-09-29 | 21.60 | 22.00 | 22.60 | 0.00 | - | 1 | 8 | 34.34% |
| GLD231229C00167000 | 2023-03-15 9:46AM EDT | 2023-12-29 | 20.80 | 26.75 | 26.90 | 0.00 | - | 1 | 20 | 34.73% |
| GLD240119C00167000 | 2023-05-25 2:44PM EDT | 2024-01-19 | 21.01 | 21.70 | 22.25 | 0.00 | - | 1 | 3,830 | 24.09% |
| GLD250117C00167000 | 2023-05-30 10:58AM EDT | 2025-01-17 | 31.50 | 29.70 | 32.45 | -1.35 | -4.11% | 2 | 42 | 27.28% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00167000 | 2023-05-26 2:11PM EDT | 2023-06-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 47 | 37.50% |
| GLD230609P00167000 | 2023-05-30 9:46AM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 15 | 22.27% |
| GLD230616P00167000 | 2023-05-30 9:30AM EDT | 2023-06-16 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 10 | 891 | 19.24% |
| GLD230623P00167000 | 2023-05-26 12:00PM EDT | 2023-06-23 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 17.09% |
| GLD230630P00167000 | 2023-05-30 9:35AM EDT | 2023-06-30 | 0.11 | 0.09 | 0.10 | -0.06 | -35.29% | 9 | 4,865 | 15.92% |
| GLD230707P00167000 | 2023-05-26 4:08PM EDT | 2023-07-07 | 0.21 | 0.12 | 0.14 | 0.00 | - | 3 | 3 | 15.28% |
| GLD230721P00167000 | 2023-05-30 2:40PM EDT | 2023-07-21 | 0.22 | 0.21 | 0.24 | -0.12 | -35.29% | 155 | 61 | 14.58% |
| GLD230915P00167000 | 2023-05-30 10:34AM EDT | 2023-09-15 | 0.71 | 0.71 | 0.74 | -0.12 | -14.46% | 7 | 1,778 | 13.42% |
| GLD230929P00167000 | 2023-05-19 11:15AM EDT | 2023-09-29 | 1.03 | 0.85 | 0.89 | 0.00 | - | 2 | 37 | 13.34% |
| GLD231215P00167000 | 2023-05-26 3:22PM EDT | 2023-12-15 | 1.97 | 1.56 | 1.63 | 0.00 | - | 4 | 197 | 12.84% |
| GLD231229P00167000 | 2023-05-18 9:36AM EDT | 2023-12-29 | 2.16 | 1.65 | 1.73 | 0.00 | - | 125 | 312 | 12.70% |
| GLD240119P00167000 | 2023-05-26 1:13PM EDT | 2024-01-19 | 2.26 | 1.83 | 1.91 | 0.00 | - | 1 | 3,671 | 12.59% |
| GLD240920P00167000 | 2023-03-10 11:42AM EDT | 2024-09-20 | 6.60 | 5.05 | 5.45 | 0.00 | - | - | 5 | 14.37% |
| GLD241220P00167000 | 2023-04-04 11:32AM EDT | 2024-12-20 | 5.88 | 4.25 | 6.10 | 0.00 | - | - | 2 | 14.03% |
| GLD250117P00167000 | 2023-04-20 9:30AM EDT | 2025-01-17 | 6.00 | 4.80 | 6.40 | 0.00 | - | 16 | 19 | 14.08% |
© 2023 Yahoo. All rights reserved.