UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.94 -0.42 (-0.50%) GOLD FUTURES
2,334.60 -7.50 (-0.32%) DOW
38,490.31 -13.38 (-0.03%) Bitcoin GBP
51,622.67 -1,742.07 (-3.26%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:187.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00187000 | 2024-04-16 2:33PM EDT | 2024-04-24 | 34.40 | 27.75 | 28.00 | 0.00 | - | - | 6 | 145.31% |
| GLD240426C00187000 | 2024-04-22 1:13PM EDT | 2024-04-26 | 29.14 | 27.85 | 28.15 | 0.00 | - | 1 | 25 | 91.60% |
| GLD240501C00187000 | 2024-04-18 2:07PM EDT | 2024-05-01 | 33.85 | 28.00 | 28.20 | 0.00 | - | - | 10 | 59.23% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 27.55 | 28.15 | 28.30 | 0.00 | - | 2 | 3 | 56.01% |
| GLD240517C00187000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 28.69 | 28.50 | 28.60 | 0.00 | - | 11 | 7,367 | 41.02% |
| GLD240621C00187000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 30.00 | 29.45 | 29.65 | 0.00 | - | 143 | 434 | 32.64% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 29.60 | 29.80 | 0.00 | - | 2 | 145 | 31.62% |
| GLD240719C00187000 | 2024-04-16 3:38PM EDT | 2024-07-19 | 36.90 | 30.25 | 30.40 | 0.00 | - | 1 | 156 | 30.04% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 36.40% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 32.00 | 32.15 | 0.00 | - | 1 | 259 | 27.80% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 2024-09-30 | 30.59 | 32.30 | 32.40 | 0.00 | - | 1 | 48 | 27.55% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 32.85 | 33.00 | 0.00 | - | - | 4 | 27.53% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 28.85% |
| GLD241220C00187000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 40.09 | 34.65 | 34.85 | 0.00 | - | 3 | 393 | 27.24% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 34.95 | 35.10 | 0.00 | - | 2 | 3 | 27.10% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 35.40 | 35.60 | 0.00 | - | 2 | 136 | 27.11% |
| GLD260116C00187000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 45.01 | 44.25 | 46.50 | 0.00 | - | 1 | 5 | 29.31% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00187000 | 2024-04-24 11:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 53.13% |
| GLD240501P00187000 | 2024-04-23 12:00PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 34.38% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 30.47% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 25.39% |
| GLD240517P00187000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 5,882 | 22.27% |
| GLD240621P00187000 | 2024-04-22 3:08PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 5,920 | 16.75% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 551 | 16.29% |
| GLD240719P00187000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | 0.00 | - | 11 | 120 | 15.16% |
| GLD240816P00187000 | 2024-04-22 2:25PM EDT | 2024-08-16 | 0.33 | 0.26 | 0.28 | 0.00 | - | 1 | 139 | 14.30% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.43 | 0.00 | - | 68 | 1,813 | 13.65% |
| GLD240930P00187000 | 2024-04-12 12:35PM EDT | 2024-09-30 | 0.61 | 0.44 | 0.46 | 0.00 | - | 149 | 371 | 13.42% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.53 | 0.56 | 0.00 | - | 1 | 324 | 13.28% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 2024-11-15 | 0.64 | 0.70 | 0.73 | 0.00 | - | 1 | 645 | 13.15% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.89 | 0.94 | 0.00 | - | 11 | 233 | 12.96% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 2024-12-31 | 1.01 | 0.93 | 0.98 | 0.00 | - | 2 | 7 | 12.82% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 1.03 | 1.07 | 0.00 | - | 3 | 101 | 12.71% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 20.82% |
© 2024 Yahoo. All rights reserved.