GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:173.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00173000 | 2023-06-01 11:35AM EDT | 2023-06-02 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD230609C00173000 | 2023-05-23 2:24PM EDT | 2023-06-09 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230616C00173000 | 2023-06-01 3:51PM EDT | 2023-06-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| GLD230623C00173000 | 2023-05-26 9:59AM EDT | 2023-06-23 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230630C00173000 | 2023-05-24 12:29PM EDT | 2023-06-30 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230721C00173000 | 2023-05-31 11:58AM EDT | 2023-07-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD230915C00173000 | 2023-06-01 1:26PM EDT | 2023-09-15 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929C00173000 | 2023-05-26 9:51AM EDT | 2023-09-29 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231229C00173000 | 2023-05-25 9:33AM EDT | 2023-12-29 | 16.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240119C00173000 | 2023-05-31 11:36AM EDT | 2024-01-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250117C00173000 | 2023-05-19 3:23PM EDT | 2025-01-17 | 29.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00173000 | 2023-06-01 1:52PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GLD230609P00173000 | 2023-05-31 3:26PM EDT | 2023-06-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD230616P00173000 | 2023-06-01 3:30PM EDT | 2023-06-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GLD230623P00173000 | 2023-06-01 12:13PM EDT | 2023-06-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD230630P00173000 | 2023-06-01 3:58PM EDT | 2023-06-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GLD230707P00173000 | 2023-06-01 2:08PM EDT | 2023-07-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GLD230721P00173000 | 2023-06-01 3:58PM EDT | 2023-07-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| GLD230818P00173000 | 2023-06-01 1:41PM EDT | 2023-08-18 | 0.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GLD230915P00173000 | 2023-05-31 12:57PM EDT | 2023-09-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GLD230929P00173000 | 2023-06-01 12:24PM EDT | 2023-09-29 | 1.46 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 3.13% |
| GLD231117P00173000 | 2023-05-31 9:31AM EDT | 2023-11-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD231215P00173000 | 2023-05-19 1:41PM EDT | 2023-12-15 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD231229P00173000 | 2023-05-08 2:42PM EDT | 2023-12-29 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GLD240119P00173000 | 2023-06-01 9:57AM EDT | 2024-01-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD240328P00173000 | 2023-04-18 2:26PM EDT | 2024-03-28 | 4.41 | 4.45 | 4.85 | 0.00 | - | - | 1 | 14.34% |
| GLD250117P00173000 | 2023-04-28 2:18PM EDT | 2025-01-17 | 7.90 | 6.85 | 8.00 | 0.00 | - | 2 | 101 | 13.96% |
© 2023 Yahoo. All rights reserved.