GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:171.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00171000 | 2023-06-02 2:49PM EDT | 2023-06-16 | 10.68 | 10.35 | 10.55 | -1.62 | -13.17% | 1,605 | 11,513 | 26.71% |
| GLD230623C00171000 | 2023-05-24 12:35PM EDT | 2023-06-23 | 11.90 | 10.55 | 10.75 | 0.00 | - | 20 | 53 | 23.56% |
| GLD230630C00171000 | 2023-05-26 3:37PM EDT | 2023-06-30 | 10.95 | 10.80 | 11.00 | 0.00 | - | 1 | 194 | 22.36% |
| GLD230721C00171000 | 2023-05-31 2:59PM EDT | 2023-07-21 | 13.18 | 11.45 | 11.70 | 0.00 | - | 2 | 4 | 20.64% |
| GLD230818C00171000 | 2023-06-02 9:57AM EDT | 2023-08-18 | 13.74 | 12.50 | 12.70 | -0.51 | -3.58% | 2 | 1 | 20.33% |
| GLD230915C00171000 | 2023-06-02 1:25PM EDT | 2023-09-15 | 14.05 | 13.50 | 13.80 | -1.60 | -10.22% | 1 | 282 | 20.81% |
| GLD230929C00171000 | 2023-05-16 10:41AM EDT | 2023-09-29 | 19.60 | 13.85 | 14.35 | 0.00 | - | 10 | 152 | 21.09% |
| GLD231215C00171000 | 2023-06-02 12:11PM EDT | 2023-12-15 | 17.30 | 16.50 | 16.85 | +17.30 | - | 1,599 | 1 | 21.72% |
| GLD231229C00171000 | 2023-05-10 2:19PM EDT | 2023-12-29 | 24.95 | 16.80 | 17.40 | 0.00 | - | 1 | 37 | 22.08% |
| GLD240119C00171000 | 2023-04-24 3:42PM EDT | 2024-01-19 | 22.50 | 18.95 | 19.70 | 0.00 | - | 1 | 1,088 | 25.40% |
| GLD240328C00171000 | 2023-05-04 10:20AM EDT | 2024-03-28 | 29.05 | 19.25 | 20.35 | 0.00 | - | 1 | 12 | 23.34% |
| GLD250117C00171000 | 2023-06-01 9:30AM EDT | 2025-01-17 | 28.55 | 25.30 | 28.55 | 0.00 | - | 1 | 349 | 26.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00171000 | 2023-06-02 12:39PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 31 | 21.88% |
| GLD230616P00171000 | 2023-06-02 12:43PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 18 | 12,941 | 17.48% |
| GLD230623P00171000 | 2023-06-02 2:45PM EDT | 2023-06-23 | 0.12 | 0.12 | 0.14 | +0.04 | +50.00% | 30 | 118 | 15.53% |
| GLD230630P00171000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 0.20 | 0.19 | 0.21 | +0.06 | +42.86% | 42 | 567 | 14.50% |
| GLD230707P00171000 | 2023-06-02 2:51PM EDT | 2023-07-07 | 0.24 | 0.25 | 0.28 | +0.06 | +33.33% | 4 | 76 | 13.77% |
| GLD230714P00171000 | 2023-06-02 9:39AM EDT | 2023-07-14 | 0.24 | 0.34 | 0.37 | +0.24 | - | 3 | 2 | 13.45% |
| GLD230721P00171000 | 2023-06-02 3:45PM EDT | 2023-07-21 | 0.46 | 0.43 | 0.46 | +0.14 | +43.75% | 81 | 273 | 13.18% |
| GLD230818P00171000 | 2023-06-02 12:13PM EDT | 2023-08-18 | 0.75 | 0.82 | 0.86 | +0.03 | +4.17% | 11 | 839 | 12.72% |
| GLD230915P00171000 | 2023-06-02 11:57AM EDT | 2023-09-15 | 1.04 | 1.19 | 1.23 | -0.63 | -37.72% | 5 | 876 | 12.38% |
| GLD230929P00171000 | 2023-05-30 12:37PM EDT | 2023-09-29 | 1.35 | 1.38 | 1.43 | 0.00 | - | 2 | 941 | 12.34% |
| GLD231117P00171000 | 2023-05-26 12:47PM EDT | 2023-11-17 | 2.48 | 1.97 | 2.03 | 0.00 | - | 205 | 420 | 12.05% |
| GLD231215P00171000 | 2023-06-02 11:25AM EDT | 2023-12-15 | 2.06 | 2.29 | 2.35 | -0.85 | -29.21% | 150 | 15 | 11.93% |
| GLD231229P00171000 | 2023-03-16 3:17PM EDT | 2023-12-29 | 5.20 | 3.00 | 3.15 | 0.00 | - | 2 | 28 | 13.35% |
| GLD240119P00171000 | 2023-05-24 10:13AM EDT | 2024-01-19 | 2.91 | 2.61 | 2.69 | 0.00 | - | 2 | 115 | 11.73% |
© 2023 Yahoo. All rights reserved.