SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00170000 | 2024-04-19 10:26AM EDT | 2024-04-26 | 51.32 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 2024-05-03 | 40.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GLD240517C00170000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 50.65 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| GLD240524C00170000 | 2024-04-09 12:27PM EDT | 2024-05-24 | 48.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240621C00170000 | 2024-04-24 10:06AM EDT | 2024-06-21 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3,498 | 0.00% |
| GLD240628C00170000 | 2024-04-24 10:06AM EDT | 2024-06-28 | 46.18 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 2024-07-19 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 63.39% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240920C00170000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 54.05 | 0.00 | 0.00 | 0.00 | - | 20 | 615 | 0.00% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 2024-09-30 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GLD241115C00170000 | 2024-04-08 10:42AM EDT | 2024-11-15 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241220C00170000 | 2024-04-17 10:39AM EDT | 2024-12-20 | 57.09 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 2024-12-31 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 52.04 | 0.00 | 0.00 | 0.00 | - | 12 | 258 | 0.00% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| GLD260116C00170000 | 2024-04-12 1:23PM EDT | 2026-01-16 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00170000 | 2024-04-03 2:49PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| GLD240517P00170000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,206 | 25.00% |
| GLD240621P00170000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 9,512 | 12.50% |
| GLD240628P00170000 | 2024-04-22 12:47PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,859 | 12.50% |
| GLD240719P00170000 | 2024-04-22 3:32PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,000 | 995 | 12.50% |
| GLD240816P00170000 | 2024-04-18 9:31AM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,463 | 12.50% |
| GLD240920P00170000 | 2024-04-16 9:47AM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 6,486 | 6.25% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 188 | 6.25% |
| GLD241115P00170000 | 2024-04-15 11:35AM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 6.25% |
| GLD241220P00170000 | 2024-04-19 9:53AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 403 | 6.25% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 2024-12-31 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 16.85% |
| GLD250117P00170000 | 2024-04-25 2:13PM EDT | 2025-01-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,997 | 6.25% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 2025-03-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| GLD250620P00170000 | 2024-04-22 9:32AM EDT | 2025-06-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7 | 455 | 6.25% |
| GLD260116P00170000 | 2024-04-10 1:45PM EDT | 2026-01-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
© 2024 Yahoo. All rights reserved.