SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00180000 | 2024-04-18 4:12PM EDT | 2024-04-26 | 40.43 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GLD240517C00180000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 41.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240524C00180000 | 2024-04-22 10:50AM EDT | 2024-05-24 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240621C00180000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 36.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GLD240628C00180000 | 2024-04-16 2:00PM EDT | 2024-06-28 | 42.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240719C00180000 | 2024-04-18 10:01AM EDT | 2024-07-19 | 42.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240816C00180000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 44.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240920C00180000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 44.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240930C00180000 | 2024-04-09 9:52AM EDT | 2024-09-30 | 42.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD241018C00180000 | 2024-04-12 2:59PM EDT | 2024-10-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241115C00180000 | 2024-04-18 2:56PM EDT | 2024-11-15 | 45.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220C00180000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 47.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00180000 | 2024-04-10 10:40AM EDT | 2024-12-31 | 44.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00180000 | 2024-04-24 2:41PM EDT | 2025-01-17 | 41.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GLD250331C00180000 | 2024-04-18 1:28PM EDT | 2025-03-31 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00180000 | 2024-04-24 11:18AM EDT | 2025-06-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD260116C00180000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 51.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD260618C00180000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 54.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00180000 | 2024-04-12 12:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| GLD240510P00180000 | 2024-04-10 2:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240517P00180000 | 2024-04-23 9:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD240524P00180000 | 2024-04-12 2:11PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240621P00180000 | 2024-04-24 2:57PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GLD240628P00180000 | 2024-04-23 10:39AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GLD240719P00180000 | 2024-04-24 2:34PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD240816P00180000 | 2024-04-23 10:47AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240920P00180000 | 2024-04-17 2:18PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD240930P00180000 | 2024-04-10 1:39PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GLD241018P00180000 | 2024-04-17 9:31AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GLD241115P00180000 | 2024-04-15 11:35AM EDT | 2024-11-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD241220P00180000 | 2024-04-19 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD241231P00180000 | 2024-04-15 3:49PM EDT | 2024-12-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD250117P00180000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250331P00180000 | 2024-04-24 10:12AM EDT | 2025-03-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250620P00180000 | 2024-04-18 9:51AM EDT | 2025-06-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD260116P00180000 | 2024-04-12 10:13AM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD260618P00180000 | 2024-04-15 9:52AM EDT | 2026-06-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.