SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00181000 | 2024-04-17 10:49AM EDT | 2024-04-19 | 40.80 | 40.00 | 40.10 | 0.00 | - | 1 | 216 | 145.31% |
| GLD240426C00181000 | 2024-04-16 3:32PM EDT | 2024-04-26 | 40.65 | 40.15 | 40.25 | 0.00 | - | 3 | 2 | 67.48% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 2024-05-03 | 29.10 | 40.35 | 40.45 | 0.00 | - | - | 1 | 56.35% |
| GLD240517C00181000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 41.52 | 40.70 | 40.80 | +0.92 | +2.27% | 1 | 223 | 47.10% |
| GLD240621C00181000 | 2024-04-12 2:45PM EDT | 2024-06-21 | 37.05 | 41.50 | 41.75 | 0.00 | - | 28 | 1,055 | 38.84% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 2024-06-28 | 42.72 | 41.70 | 41.95 | +3.80 | +9.76% | 1 | 237 | 38.06% |
| GLD240719C00181000 | 2024-04-12 2:14PM EDT | 2024-07-19 | 39.50 | 42.25 | 42.50 | 0.00 | - | 1 | 7 | 36.08% |
| GLD240816C00181000 | 2024-01-09 10:40AM EDT | 2024-08-16 | 15.60 | 13.35 | 13.55 | 0.00 | - | - | 11 | 0.00% |
| GLD240920C00181000 | 2024-04-09 1:37PM EDT | 2024-09-20 | 40.40 | 43.90 | 44.05 | 0.00 | - | 14 | 2,021 | 32.80% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 2024-09-30 | 26.85 | 44.10 | 44.25 | 0.00 | - | 2 | 2 | 32.37% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 2024-11-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241220C00181000 | 2024-03-27 1:35PM EDT | 2024-12-20 | 28.94 | 46.25 | 46.40 | 0.00 | - | 2 | 689 | 31.23% |
| GLD250117C00181000 | 2024-04-15 9:37AM EDT | 2025-01-17 | 44.07 | 46.95 | 47.15 | 0.00 | - | 2 | 19 | 31.05% |
| GLD260116C00181000 | 2024-03-15 12:29PM EDT | 2026-01-16 | 36.29 | 50.45 | 54.30 | 0.00 | - | 24 | 26 | 28.68% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00181000 | 2024-04-19 2:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 769 | 125.00% |
| GLD240426P00181000 | 2024-04-15 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 393 | 47.66% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 35.16% |
| GLD240517P00181000 | 2024-04-19 10:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1 | 822 | 26.95% |
| GLD240621P00181000 | 2024-04-16 12:40PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 2,074 | 21.00% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 2024-06-28 | 0.10 | 0.07 | 0.08 | 0.00 | - | 100 | 456 | 20.31% |
| GLD240719P00181000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | 0.00 | - | 387 | 2,327 | 18.90% |
| GLD240816P00181000 | 2024-04-09 9:30AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 247 | 17.43% |
| GLD240920P00181000 | 2024-04-05 12:09PM EDT | 2024-09-20 | 0.29 | 0.22 | 0.26 | 0.00 | - | 3 | 1,508 | 16.46% |
| GLD240930P00181000 | 2024-04-18 9:51AM EDT | 2024-09-30 | 0.26 | 0.24 | 0.27 | 0.00 | - | 10 | 15 | 16.05% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 15.97% |
| GLD241115P00181000 | 2024-03-06 4:24PM EDT | 2024-11-15 | 1.32 | 0.41 | 0.44 | 0.00 | - | 3 | 5 | 15.54% |
| GLD241220P00181000 | 2024-04-05 12:55PM EDT | 2024-12-20 | 0.56 | 0.50 | 0.56 | 0.00 | - | 2 | 562 | 15.10% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 2024-12-31 | 0.65 | 0.53 | 0.59 | 0.00 | - | 1 | 188 | 14.94% |
| GLD250117P00181000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.65 | 0.59 | 0.66 | 0.00 | - | 3 | 318 | 14.82% |
© 2024 Yahoo. All rights reserved.