GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:178.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00178000 | 2023-06-09 3:03PM EDT | 2023-06-09 | 4.13 | 4.10 | 4.25 | -0.17 | -3.95% | 56 | 484 | 34.18% |
| GLD230616C00178000 | 2023-06-09 3:12PM EDT | 2023-06-16 | 4.60 | 4.45 | 4.55 | -0.30 | -6.12% | 222 | 12,545 | 17.04% |
| GLD230623C00178000 | 2023-06-09 12:49PM EDT | 2023-06-23 | 4.90 | 4.85 | 4.95 | -0.47 | -8.75% | 4 | 418 | 16.19% |
| GLD230630C00178000 | 2023-06-09 2:49PM EDT | 2023-06-30 | 5.30 | 5.25 | 5.30 | -0.20 | -3.64% | 100 | 559 | 15.80% |
| GLD230707C00178000 | 2023-06-07 1:47PM EDT | 2023-07-07 | 4.65 | 5.55 | 5.70 | 0.00 | - | 8 | 58 | 16.05% |
| GLD230721C00178000 | 2023-06-09 10:30AM EDT | 2023-07-21 | 6.75 | 6.35 | 6.40 | +0.05 | +0.75% | 1 | 344 | 16.32% |
| GLD230818C00178000 | 2023-06-08 9:35AM EDT | 2023-08-18 | 7.80 | 7.60 | 7.70 | 0.00 | - | 2 | 102 | 17.07% |
| GLD230915C00178000 | 2023-06-05 1:42PM EDT | 2023-09-15 | 9.01 | 8.80 | 8.95 | 0.00 | - | 1 | 655 | 17.92% |
| GLD230929C00178000 | 2023-06-08 10:45AM EDT | 2023-09-29 | 9.80 | 9.40 | 9.50 | 0.00 | - | 30 | 32 | 18.19% |
| GLD231117C00178000 | 2023-06-08 10:46AM EDT | 2023-11-17 | 11.70 | 11.25 | 11.40 | 0.00 | - | 23 | 25 | 19.25% |
| GLD231215C00178000 | 2023-06-07 11:55AM EDT | 2023-12-15 | 11.40 | 12.30 | 12.45 | 0.00 | - | 1 | 14 | 19.83% |
| GLD231229C00178000 | 2023-06-01 9:46AM EDT | 2023-12-29 | 14.21 | 12.70 | 12.85 | 0.00 | - | 6 | 36 | 19.89% |
| GLD240119C00178000 | 2023-06-08 10:04AM EDT | 2024-01-19 | 13.75 | 13.40 | 13.50 | 0.00 | - | 4 | 465 | 20.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00178000 | 2023-06-09 12:28PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,002 | 19.92% |
| GLD230616P00178000 | 2023-06-09 3:22PM EDT | 2023-06-16 | 0.18 | 0.18 | 0.19 | -0.04 | -18.18% | 1,446 | 7,626 | 12.79% |
| GLD230623P00178000 | 2023-06-09 10:54AM EDT | 2023-06-23 | 0.40 | 0.39 | 0.40 | -0.01 | -2.44% | 4 | 361 | 11.87% |
| GLD230630P00178000 | 2023-06-09 2:53PM EDT | 2023-06-30 | 0.61 | 0.59 | 0.62 | +0.02 | +3.39% | 34 | 2,109 | 11.62% |
| GLD230707P00178000 | 2023-06-09 12:45PM EDT | 2023-07-07 | 0.79 | 0.77 | 0.80 | +0.01 | +1.28% | 3 | 30 | 11.30% |
| GLD230714P00178000 | 2023-06-09 2:02PM EDT | 2023-07-14 | 1.02 | 1.01 | 1.04 | +0.08 | +8.51% | 3 | 14 | 11.48% |
| GLD230721P00178000 | 2023-06-09 3:22PM EDT | 2023-07-21 | 1.19 | 1.17 | 1.20 | +0.08 | +7.21% | 228 | 6,135 | 11.28% |
| GLD230818P00178000 | 2023-06-09 11:34AM EDT | 2023-08-18 | 1.81 | 1.85 | 1.89 | -0.03 | -1.63% | 7 | 690 | 11.27% |
| GLD230915P00178000 | 2023-06-07 3:22PM EDT | 2023-09-15 | 2.43 | 2.40 | 2.45 | -0.55 | -18.46% | 1 | 1,239 | 11.19% |
| GLD230929P00178000 | 2023-06-09 11:45AM EDT | 2023-09-29 | 2.67 | 2.67 | 2.72 | -0.72 | -21.24% | 5 | 24 | 11.20% |
| GLD231117P00178000 | 2023-06-08 10:13AM EDT | 2023-11-17 | 3.24 | 3.45 | 3.55 | 0.00 | - | 1 | 68 | 11.19% |
| GLD231215P00178000 | 2023-06-08 9:54AM EDT | 2023-12-15 | 3.70 | 3.85 | 3.90 | 0.00 | - | 1 | 76 | 11.04% |
| GLD231229P00178000 | 2023-06-07 2:30PM EDT | 2023-12-29 | 4.56 | 4.00 | 4.10 | 0.00 | - | 3 | 29 | 11.04% |
| GLD240119P00178000 | 2023-06-08 10:41AM EDT | 2024-01-19 | 4.10 | 4.20 | 4.35 | 0.00 | - | 13 | 637 | 10.98% |
| GLD240328P00178000 | 2023-05-30 12:56PM EDT | 2024-03-28 | 5.59 | 5.05 | 5.30 | 0.00 | - | 2 | 4 | 11.12% |
© 2023 Yahoo. All rights reserved.