GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:177.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00177000 | 2023-05-30 3:37PM EDT | 2023-06-02 | 6.40 | 6.35 | 6.50 | +1.15 | +21.90% | 1 | 155 | 29.88% |
| GLD230609C00177000 | 2023-05-30 2:50PM EDT | 2023-06-09 | 5.55 | 6.60 | 6.70 | 0.00 | - | 5 | 16 | 19.70% |
| GLD230616C00177000 | 2023-05-26 2:18PM EDT | 2023-06-16 | 5.21 | 7.10 | 7.20 | 0.00 | - | 5 | 1,143 | 20.04% |
| GLD230623C00177000 | 2023-05-30 1:35PM EDT | 2023-06-23 | 6.33 | 7.40 | 7.50 | 0.00 | - | 2 | 7 | 19.04% |
| GLD230630C00177000 | 2023-05-31 10:04AM EDT | 2023-06-30 | 6.92 | 7.70 | 7.80 | +0.17 | +2.52% | 1 | 387 | 18.56% |
| GLD230707C00177000 | 2023-05-26 11:17AM EDT | 2023-07-07 | 5.97 | 7.95 | 8.15 | 0.00 | - | 2 | 2 | 18.58% |
| GLD230721C00177000 | 2023-05-30 3:37PM EDT | 2023-07-21 | 8.03 | 8.65 | 8.75 | +0.24 | +3.08% | 1 | 89 | 18.44% |
| GLD230818C00177000 | 2023-05-31 10:14AM EDT | 2023-08-18 | 9.20 | 9.90 | 10.00 | +1.00 | +12.20% | 1 | 11 | 18.96% |
| GLD230915C00177000 | 2023-05-26 10:35AM EDT | 2023-09-15 | 9.40 | 11.00 | 11.15 | 0.00 | - | 1 | 929 | 19.46% |
| GLD230929C00177000 | 2023-05-25 3:58PM EDT | 2023-09-29 | 9.90 | 11.65 | 11.70 | 0.00 | - | - | 2 | 19.71% |
| GLD231117C00177000 | 2023-05-04 1:49PM EDT | 2023-11-17 | 20.61 | 13.40 | 13.60 | 0.00 | - | - | 14 | 20.66% |
| GLD231215C00177000 | 2023-05-03 10:07AM EDT | 2023-12-15 | 18.92 | 14.40 | 14.55 | 0.00 | - | 1 | 1 | 21.00% |
| GLD231229C00177000 | 2023-05-24 11:48AM EDT | 2023-12-29 | 15.00 | 14.85 | 15.00 | 0.00 | - | 1 | 0 | 21.14% |
| GLD240119C00177000 | 2023-05-26 1:23PM EDT | 2024-01-19 | 14.02 | 15.55 | 15.65 | 0.00 | - | 5 | 7,044 | 21.33% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00177000 | 2023-05-31 10:55AM EDT | 2023-06-02 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 219 | 1,815 | 19.53% |
| GLD230609P00177000 | 2023-05-31 9:49AM EDT | 2023-06-09 | 0.18 | 0.13 | 0.14 | -0.06 | -25.00% | 4 | 2,095 | 14.45% |
| GLD230616P00177000 | 2023-05-31 11:09AM EDT | 2023-06-16 | 0.40 | 0.36 | 0.38 | -0.14 | -25.93% | 102 | 16,377 | 14.53% |
| GLD230623P00177000 | 2023-05-31 10:41AM EDT | 2023-06-23 | 0.54 | 0.51 | 0.53 | -0.19 | -26.03% | 11 | 337 | 13.65% |
| GLD230630P00177000 | 2023-05-31 11:04AM EDT | 2023-06-30 | 0.70 | 0.65 | 0.68 | -0.18 | -20.45% | 69 | 1,781 | 13.14% |
| GLD230707P00177000 | 2023-05-31 11:02AM EDT | 2023-07-07 | 0.81 | 0.80 | 0.83 | -0.29 | -26.36% | 9 | 14 | 12.81% |
| GLD230721P00177000 | 2023-05-31 11:10AM EDT | 2023-07-21 | 1.15 | 1.12 | 1.14 | -0.25 | -17.86% | 35 | 0 | 12.51% |
| GLD230818P00177000 | 2023-05-31 10:59AM EDT | 2023-08-18 | 1.78 | 1.72 | 1.77 | -0.42 | -19.09% | 18 | 408 | 12.43% |
| GLD230915P00177000 | 2023-05-31 10:32AM EDT | 2023-09-15 | 2.35 | 2.23 | 2.27 | -0.75 | -24.19% | 9 | 0 | 12.19% |
| GLD230929P00177000 | 2023-04-21 2:41PM EDT | 2023-09-29 | 3.41 | 2.89 | 2.97 | 0.00 | - | 1 | 2 | 13.37% |
| GLD231117P00177000 | 2023-05-26 9:35AM EDT | 2023-11-17 | 4.35 | 3.20 | 3.30 | 0.00 | - | 1 | 119 | 12.03% |
| GLD231215P00177000 | 2023-05-31 11:26AM EDT | 2023-12-15 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 4 | 178 | 11.98% |
| GLD231229P00177000 | 2023-05-16 12:18PM EDT | 2023-12-29 | 4.01 | 3.75 | 3.85 | 0.00 | - | 1 | 21 | 11.87% |
| GLD240119P00177000 | 2023-05-26 2:00PM EDT | 2024-01-19 | 5.10 | 4.00 | 4.10 | 0.00 | - | 10 | 209 | 11.79% |
| GLD240328P00177000 | 2023-05-25 3:07PM EDT | 2024-03-28 | 6.25 | 4.80 | 5.00 | 0.00 | - | - | 14 | 11.83% |
© 2023 Yahoo. All rights reserved.