SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:176.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00176000 | 2024-04-17 11:49AM EDT | 2024-04-26 | 45.20 | 45.15 | 45.25 | 0.00 | - | 2 | 5 | 80.76% |
| GLD240517C00176000 | 2024-04-17 2:32PM EDT | 2024-05-17 | 44.60 | 45.65 | 45.75 | 0.00 | - | 2 | 122 | 51.69% |
| GLD240621C00176000 | 2024-04-18 10:12AM EDT | 2024-06-21 | 46.10 | 46.45 | 46.70 | 0.00 | - | 1 | 162 | 42.87% |
| GLD240628C00176000 | 2024-04-12 12:10PM EDT | 2024-06-28 | 47.15 | 46.65 | 46.85 | 0.00 | - | 12 | 23 | 41.64% |
| GLD240719C00176000 | 2024-04-02 10:35AM EDT | 2024-07-19 | 37.13 | 47.10 | 47.40 | 0.00 | - | 1 | 66 | 39.42% |
| GLD240816C00176000 | 2024-04-12 12:35PM EDT | 2024-08-16 | 46.38 | 47.80 | 48.10 | 0.00 | - | 1 | 555 | 37.37% |
| GLD240920C00176000 | 2024-04-12 11:12AM EDT | 2024-09-20 | 51.60 | 48.60 | 48.95 | 0.00 | - | 10 | 12 | 35.67% |
| GLD240930C00176000 | 2024-01-11 12:24PM EDT | 2024-09-30 | 19.10 | 18.25 | 18.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 2024-11-15 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241220C00176000 | 2024-02-13 11:41AM EDT | 2024-12-20 | 18.25 | 31.05 | 31.95 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 2024-12-31 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD250117C00176000 | 2024-04-19 10:26AM EDT | 2025-01-17 | 51.73 | 51.60 | 51.80 | +2.18 | +4.40% | 2 | 5 | 33.03% |
| GLD260116C00176000 | 2024-04-17 11:12AM EDT | 2026-01-16 | 60.69 | 58.05 | 61.95 | 0.00 | - | 1 | 10 | 33.77% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00176000 | 2024-03-20 2:00PM EDT | 2024-05-17 | 3.60 | 0.01 | 0.02 | 0.00 | - | 1 | 708 | 30.86% |
| GLD240621P00176000 | 2024-04-15 2:22PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 13 | 377 | 22.85% |
| GLD240628P00176000 | 2024-04-17 9:30AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 462 | 22.12% |
| GLD240719P00176000 | 2024-03-22 9:30AM EDT | 2024-07-19 | 0.17 | 0.08 | 0.09 | 0.00 | - | 1 | 336 | 20.46% |
| GLD240816P00176000 | 2024-04-10 9:43AM EDT | 2024-08-16 | 0.15 | 0.11 | 0.13 | 0.00 | - | 3 | 1,368 | 18.85% |
| GLD240920P00176000 | 2024-04-10 10:23AM EDT | 2024-09-20 | 0.21 | 0.15 | 0.19 | 0.00 | - | 3 | 103 | 17.53% |
| GLD240930P00176000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.22 | 0.16 | 0.20 | 0.00 | - | 2 | 21 | 17.14% |
| GLD241018P00176000 | 2024-03-11 9:58AM EDT | 2024-10-18 | 0.57 | 0.24 | 0.27 | 0.00 | - | 150 | 150 | 17.09% |
| GLD241115P00176000 | 2024-03-12 2:31PM EDT | 2024-11-15 | 0.71 | 0.28 | 0.33 | 0.00 | - | - | 1 | 16.47% |
| GLD241220P00176000 | 2024-03-12 10:34AM EDT | 2024-12-20 | 0.89 | 0.42 | 0.47 | 0.00 | - | 1 | 152 | 16.27% |
| GLD241231P00176000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 0.50 | 0.37 | 0.42 | 0.00 | - | 1 | 2 | 15.59% |
| GLD250117P00176000 | 2024-04-16 10:19AM EDT | 2025-01-17 | 0.58 | 0.41 | 0.48 | 0.00 | - | 20 | 189 | 15.48% |
© 2024 Yahoo. All rights reserved.