UK markets open in 6 hours 8 minutes
NIKKEI 225
37,844.13 -117.67 (-0.31%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.69 0.00 (0.00%) GOLD FUTURES
2,384.20 -4.20 (-0.18%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,328.10 -2,244.07 (-4.35%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00190000 | 2024-04-17 3:39PM EDT | 2024-04-19 | 29.76 | 29.55 | 29.80 | -1.95 | -6.15% | 38 | 13,068 | 92.19% |
| GLD240426C00190000 | 2024-04-17 2:55PM EDT | 2024-04-26 | 29.65 | 29.75 | 30.00 | +1.95 | +7.04% | 7 | 39 | 53.08% |
| GLD240503C00190000 | 2024-04-16 2:46PM EDT | 2024-05-03 | 31.90 | 29.95 | 30.20 | 0.00 | - | 4 | 5 | 46.66% |
| GLD240510C00190000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 31.30 | 30.10 | 30.40 | 0.00 | - | 2 | 12 | 41.65% |
| GLD240517C00190000 | 2024-04-17 1:41PM EDT | 2024-05-17 | 30.69 | 30.35 | 30.60 | -1.38 | -4.30% | 2 | 11,029 | 38.57% |
| GLD240621C00190000 | 2024-04-17 2:27PM EDT | 2024-06-21 | 31.45 | 31.30 | 31.55 | -2.25 | -6.68% | 62 | 11,441 | 31.79% |
| GLD240628C00190000 | 2024-04-15 10:22AM EDT | 2024-06-28 | 27.97 | 31.55 | 31.75 | 0.00 | - | 10 | 474 | 31.18% |
| GLD240719C00190000 | 2024-04-17 12:50PM EDT | 2024-07-19 | 31.90 | 32.15 | 32.40 | -2.10 | -6.18% | 1 | 556 | 30.04% |
| GLD240816C00190000 | 2024-04-17 11:10AM EDT | 2024-08-16 | 34.99 | 33.00 | 33.25 | +4.64 | +15.29% | 1 | 317 | 29.08% |
| GLD240920C00190000 | 2024-04-17 12:44PM EDT | 2024-09-20 | 33.75 | 34.05 | 34.30 | -2.32 | -6.43% | 1 | 722 | 28.38% |
| GLD240930C00190000 | 2024-04-16 12:23PM EDT | 2024-09-30 | 36.10 | 34.25 | 34.55 | 0.00 | - | 2 | 125 | 28.12% |
| GLD241018C00190000 | 2024-04-16 1:14PM EDT | 2024-10-18 | 36.75 | 34.85 | 35.15 | 0.00 | - | 1 | 51 | 28.08% |
| GLD241115C00190000 | 2024-04-12 2:34PM EDT | 2024-11-15 | 33.35 | 35.60 | 36.10 | 0.00 | - | 2 | 716 | 28.13% |
| GLD241220C00190000 | 2024-04-16 4:00PM EDT | 2024-12-20 | 38.55 | 36.55 | 37.15 | 0.00 | - | 21 | 919 | 28.00% |
| GLD241231C00190000 | 2024-04-16 3:34PM EDT | 2024-12-31 | 38.83 | 36.90 | 37.45 | 0.00 | - | 1 | 170 | 27.94% |
| GLD250117C00190000 | 2024-04-17 3:28PM EDT | 2025-01-17 | 37.55 | 37.25 | 38.10 | -1.80 | -4.57% | 338 | 5,416 | 28.17% |
| GLD250331C00190000 | 2024-04-09 3:43PM EDT | 2025-03-31 | 37.34 | 39.05 | 40.20 | 0.00 | - | 5 | 6 | 28.15% |
| GLD250620C00190000 | 2024-04-17 1:32PM EDT | 2025-06-20 | 41.80 | 39.85 | 43.90 | +1.80 | +4.50% | 1 | 1,790 | 30.11% |
| GLD260116C00190000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 48.23 | 45.20 | 49.10 | +0.73 | +1.54% | 3 | 189 | 29.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00190000 | 2024-04-17 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,024 | 65.63% |
| GLD240426P00190000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,488 | 33.59% |
| GLD240503P00190000 | 2024-04-10 3:17PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 26 | 69 | 28.52% |
| GLD240510P00190000 | 2024-04-12 12:47PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 32 | 24.61% |
| GLD240517P00190000 | 2024-04-16 3:34PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 14,308 | 22.07% |
| GLD240524P00190000 | 2024-04-09 2:12PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.07 | 0.00 | - | - | 1 | 20.85% |
| GLD240621P00190000 | 2024-04-16 12:26PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | 0.00 | - | 2 | 3,457 | 17.82% |
| GLD240628P00190000 | 2024-04-17 10:12AM EDT | 2024-06-28 | 0.16 | 0.17 | 0.19 | +0.01 | +6.67% | 2 | 556 | 17.46% |
| GLD240719P00190000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 0.23 | 0.24 | 0.28 | -0.01 | -4.17% | 5 | 3,259 | 16.46% |
| GLD240816P00190000 | 2024-04-17 9:57AM EDT | 2024-08-16 | 0.35 | 0.37 | 0.41 | -0.01 | -2.78% | 3 | 2,358 | 15.56% |
| GLD240920P00190000 | 2024-04-16 3:27PM EDT | 2024-09-20 | 0.53 | 0.55 | 0.59 | 0.00 | - | 3 | 5,993 | 14.83% |
| GLD240930P00190000 | 2024-04-17 2:28PM EDT | 2024-09-30 | 0.58 | 0.58 | 0.63 | -0.17 | -22.67% | 1 | 313 | 14.60% |
| GLD241018P00190000 | 2024-04-16 11:48AM EDT | 2024-10-18 | 0.77 | 0.69 | 0.76 | 0.00 | - | 1 | 5,676 | 14.50% |
| GLD241115P00190000 | 2024-04-11 3:56PM EDT | 2024-11-15 | 0.86 | 0.87 | 0.94 | 0.00 | - | 3 | 121 | 14.25% |
| GLD241220P00190000 | 2024-04-15 10:54AM EDT | 2024-12-20 | 1.04 | 1.09 | 1.18 | -0.35 | -25.18% | 1 | 355 | 14.03% |
| GLD241231P00190000 | 2024-04-12 9:34AM EDT | 2024-12-31 | 1.18 | 1.14 | 1.21 | 0.00 | - | 1 | 32 | 13.83% |
| GLD250117P00190000 | 2024-04-16 12:39PM EDT | 2025-01-17 | 1.25 | 1.23 | 1.33 | -0.07 | -5.30% | 31 | 8,782 | 13.75% |
| GLD250331P00190000 | 2024-04-16 12:35PM EDT | 2025-03-31 | 1.77 | 1.63 | 1.73 | 0.00 | - | 2 | 9 | 13.22% |
| GLD250620P00190000 | 2024-04-17 11:02AM EDT | 2025-06-20 | 2.00 | 2.09 | 2.23 | -0.21 | -9.50% | 796 | 885 | 12.92% |
| GLD260116P00190000 | 2024-04-15 12:57PM EDT | 2026-01-16 | 3.82 | 1.56 | 5.10 | 0.00 | - | 8 | 35 | 14.53% |
| GLD260618P00190000 | 2024-04-09 2:28PM EDT | 2026-06-18 | 4.85 | 1.50 | 6.45 | 0.00 | - | - | 2 | 14.51% |
© 2024 Yahoo. All rights reserved.