UK markets open in 8 hours
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,453.27 -1,796.78 (-3.37%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00188000 | 2024-04-22 2:31PM EDT | 2024-04-24 | 27.47 | 26.45 | 26.70 | 0.00 | - | 4 | 9 | 115.23% |
| GLD240426C00188000 | 2024-04-22 2:31PM EDT | 2024-04-26 | 27.56 | 26.55 | 26.80 | 0.00 | - | 4 | 40 | 62.11% |
| GLD240503C00188000 | 2024-04-22 1:13PM EDT | 2024-05-03 | 28.29 | 26.75 | 27.00 | 0.00 | - | 1 | 3 | 49.32% |
| GLD240510C00188000 | 2024-04-11 10:55AM EDT | 2024-05-10 | 29.14 | 26.95 | 27.20 | 0.00 | - | 3 | 1 | 41.63% |
| GLD240517C00188000 | 2024-04-22 10:38AM EDT | 2024-05-17 | 29.50 | 27.15 | 27.40 | 0.00 | - | 30 | 3,233 | 37.70% |
| GLD240524C00188000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 34.05 | 27.30 | 27.60 | 0.00 | - | - | 2 | 35.25% |
| GLD240621C00188000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 35.01 | 28.10 | 28.35 | 0.00 | - | 10 | 965 | 30.24% |
| GLD240628C00188000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 31.81 | 28.30 | 28.55 | 0.00 | - | 52 | 969 | 29.63% |
| GLD240719C00188000 | 2024-04-12 2:18PM EDT | 2024-07-19 | 32.49 | 28.90 | 29.15 | 0.00 | - | 1 | 330 | 28.35% |
| GLD240816C00188000 | 2024-04-19 10:50AM EDT | 2024-08-16 | 36.50 | 29.70 | 29.95 | 0.00 | - | 9 | 531 | 27.35% |
| GLD240920C00188000 | 2024-04-22 10:03AM EDT | 2024-09-20 | 32.60 | 30.70 | 31.00 | 0.00 | - | 10 | 489 | 26.80% |
| GLD240930C00188000 | 2024-04-23 2:56PM EDT | 2024-09-30 | 31.65 | 30.95 | 31.25 | 0.00 | - | 6 | 198 | 26.58% |
| GLD241115C00188000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 29.99 | 32.25 | 32.75 | 0.00 | - | 1 | 6 | 26.64% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 2024-12-20 | 41.68 | 33.20 | 33.80 | 0.00 | - | 3 | 398 | 26.61% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 2024-12-31 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD250117C00188000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 43.45 | 34.00 | 34.65 | 0.00 | - | 1 | 482 | 26.67% |
| GLD260116C00188000 | 2024-04-15 3:09PM EDT | 2026-01-16 | 49.35 | 42.20 | 46.00 | 0.00 | - | 10 | 46 | 29.39% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00188000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 155 | 50.00% |
| GLD240501P00188000 | 2024-04-23 9:30AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 32.81% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 31.64% |
| GLD240510P00188000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 161 | 25.59% |
| GLD240517P00188000 | 2024-04-23 10:00AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 6,991 | 22.27% |
| GLD240524P00188000 | 2024-04-12 11:29AM EDT | 2024-05-24 | 0.07 | 0.03 | 0.05 | 0.00 | - | 5 | 8 | 20.22% |
| GLD240621P00188000 | 2024-04-23 10:00AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 2,429 | 16.65% |
| GLD240628P00188000 | 2024-04-08 9:30AM EDT | 2024-06-28 | 0.18 | 0.12 | 0.14 | 0.00 | - | 2 | 151 | 16.11% |
| GLD240719P00188000 | 2024-04-23 9:48AM EDT | 2024-07-19 | 0.23 | 0.18 | 0.21 | 0.00 | - | 2,000 | 1,206 | 15.06% |
| GLD240816P00188000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 0.36 | 0.29 | 0.32 | 0.00 | - | 720 | 1,469 | 14.20% |
| GLD240920P00188000 | 2024-04-16 9:56AM EDT | 2024-09-20 | 0.55 | 0.44 | 0.48 | 0.00 | - | 4 | 1,251 | 13.54% |
| GLD240930P00188000 | 2024-04-24 1:29PM EDT | 2024-09-30 | 0.49 | 0.48 | 0.52 | -0.10 | -16.95% | 313 | 553 | 13.34% |
| GLD241018P00188000 | 2024-04-02 10:51AM EDT | 2024-10-18 | 0.82 | 0.58 | 0.63 | 0.00 | - | 2 | 84 | 13.23% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 2024-11-15 | 0.81 | 0.77 | 0.82 | 0.00 | - | 305 | 381 | 13.13% |
| GLD241220P00188000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 1.06 | 0.98 | 1.00 | 0.00 | - | 294 | 448 | 12.79% |
| GLD241231P00188000 | 2024-04-23 11:27AM EDT | 2024-12-31 | 1.08 | 1.02 | 1.08 | 0.00 | - | 30 | 33 | 12.78% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 1.01 | 1.11 | 1.18 | 0.00 | - | 2 | 205 | 12.68% |
| GLD260116P00188000 | 2024-04-23 2:59PM EDT | 2026-01-16 | 3.30 | 2.81 | 5.35 | 0.00 | - | 6 | 67 | 14.30% |
© 2024 Yahoo. All rights reserved.