GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:169.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00169000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GLD230616C00169000 | 2023-06-05 11:36AM EDT | 2023-06-16 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 0.00% |
| GLD230623C00169000 | 2023-06-05 2:18PM EDT | 2023-06-23 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| GLD230630C00169000 | 2023-05-26 11:42AM EDT | 2023-06-30 | 12.50 | 0.00 | 0.00 | 0.00 | - | 21 | 226 | 0.00% |
| GLD230707C00169000 | 2023-06-05 11:36AM EDT | 2023-07-07 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GLD230721C00169000 | 2023-06-05 9:56AM EDT | 2023-07-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| GLD230915C00169000 | 2023-05-19 10:48AM EDT | 2023-09-15 | 16.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,040 | 0.00% |
| GLD230929C00169000 | 2023-04-28 11:33AM EDT | 2023-09-29 | 20.76 | 15.90 | 16.45 | 0.00 | - | 2 | 10 | 20.96% |
| GLD231229C00169000 | 2023-05-16 12:10PM EDT | 2023-12-29 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GLD240119C00169000 | 2023-06-01 10:22AM EDT | 2024-01-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,196 | 0.00% |
| GLD240920C00169000 | 2023-06-05 9:51AM EDT | 2024-09-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD241220C00169000 | 2023-04-04 4:00PM EDT | 2024-12-20 | 35.70 | 35.05 | 38.85 | 0.00 | - | 1 | 104 | 36.90% |
| GLD250117C00169000 | 2023-05-16 9:56AM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00169000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| GLD230616P00169000 | 2023-06-05 2:18PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 5,791 | 12.50% |
| GLD230623P00169000 | 2023-06-02 10:00AM EDT | 2023-06-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 6.25% |
| GLD230630P00169000 | 2023-06-02 1:04PM EDT | 2023-06-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 453 | 832 | 6.25% |
| GLD230707P00169000 | 2023-06-02 10:27AM EDT | 2023-07-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| GLD230714P00169000 | 2023-06-02 3:28PM EDT | 2023-07-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GLD230721P00169000 | 2023-06-05 2:51PM EDT | 2023-07-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 6.25% |
| GLD230915P00169000 | 2023-06-05 10:37AM EDT | 2023-09-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 3.13% |
| GLD230929P00169000 | 2023-05-18 11:57AM EDT | 2023-09-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 3.13% |
| GLD231215P00169000 | 2023-06-02 3:49PM EDT | 2023-12-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| GLD231229P00169000 | 2023-04-04 9:30AM EDT | 2023-12-29 | 3.00 | 2.02 | 2.11 | 0.00 | - | 1 | 16 | 12.79% |
| GLD240119P00169000 | 2023-05-30 1:19PM EDT | 2024-01-19 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3,826 | 1.56% |
| GLD240920P00169000 | 2023-03-09 4:58PM EDT | 2024-09-20 | 6.95 | 5.55 | 5.95 | 0.00 | - | - | 2 | 14.24% |
| GLD241220P00169000 | 2023-04-13 3:14PM EDT | 2024-12-20 | 6.00 | 5.00 | 6.30 | 0.00 | - | - | 100 | 13.49% |
| GLD250117P00169000 | 2022-12-22 10:48AM EDT | 2025-01-17 | 12.65 | 6.00 | 10.60 | 0.00 | - | - | 2 | 18.38% |
© 2023 Yahoo. All rights reserved.