UK markets open in 3 hours 20 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,103.26 -282.61 (-1.72%) CRUDE OIL
85.03 +2.30 (+2.78%) GOLD FUTURES
2,401.70 +3.70 (+0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,770.86 -260.54 (-0.52%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00191000 | 2024-04-16 1:52PM EDT | 2024-04-19 | 29.45 | 29.20 | 29.40 | 0.00 | - | 2 | 651 | 122.66% |
| GLD240426C00191000 | 2024-04-17 3:26PM EDT | 2024-04-26 | 28.65 | 29.35 | 29.65 | 0.00 | - | 3 | 16 | 50.20% |
| GLD240503C00191000 | 2024-04-16 10:16AM EDT | 2024-05-03 | 29.02 | 29.55 | 29.85 | 0.00 | - | 5 | 5 | 45.80% |
| GLD240510C00191000 | 2024-03-28 3:01PM EDT | 2024-05-10 | 15.85 | 29.75 | 30.05 | 0.00 | - | 2 | 1 | 40.80% |
| GLD240517C00191000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 30.20 | 30.00 | 30.20 | +0.60 | +2.03% | 1 | 694 | 37.23% |
| GLD240621C00191000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 31.56 | 30.95 | 31.20 | +1.36 | +4.50% | 13 | 512 | 31.19% |
| GLD240628C00191000 | 2024-04-17 1:15PM EDT | 2024-06-28 | 30.40 | 31.15 | 31.40 | 0.00 | - | 6 | 320 | 30.60% |
| GLD240719C00191000 | 2024-04-11 12:24PM EDT | 2024-07-19 | 28.70 | 31.80 | 32.00 | 0.00 | - | 1 | 706 | 29.32% |
| GLD240816C00191000 | 2024-04-02 12:30PM EDT | 2024-08-16 | 22.25 | 32.60 | 32.85 | 0.00 | - | 1 | 178 | 28.46% |
| GLD240920C00191000 | 2024-04-08 9:45AM EDT | 2024-09-20 | 29.90 | 33.60 | 33.90 | 0.00 | - | 1 | 819 | 27.82% |
| GLD240930C00191000 | 2024-03-01 1:44PM EDT | 2024-09-30 | 11.02 | 20.35 | 20.70 | 0.00 | - | 2 | 116 | 0.00% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241220C00191000 | 2024-04-03 12:22PM EDT | 2024-12-20 | 28.65 | 36.25 | 36.80 | 0.00 | - | 1 | 91 | 27.64% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 2024-12-31 | 27.53 | 36.50 | 37.10 | 0.00 | - | 5 | 7 | 27.57% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 40.95 | 37.00 | 37.70 | 0.00 | - | 2 | 326 | 27.73% |
| GLD260116C00191000 | 2024-03-20 11:02AM EDT | 2026-01-16 | 27.50 | 45.00 | 48.10 | 0.00 | - | 2 | 55 | 29.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00191000 | 2024-04-17 10:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 697 | 93.75% |
| GLD240426P00191000 | 2024-04-12 11:02AM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 39 | 37.89% |
| GLD240503P00191000 | 2024-04-15 2:32PM EDT | 2024-05-03 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 22 | 28.91% |
| GLD240510P00191000 | 2024-04-18 12:14PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 21 | 11 | 24.81% |
| GLD240517P00191000 | 2024-04-12 1:05PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.06 | 0.00 | - | 6 | 1,217 | 22.75% |
| GLD240524P00191000 | 2024-04-18 12:18PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 71 | 21.29% |
| GLD240621P00191000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.16 | -53.33% | 1 | 458 | 17.77% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 1 | 735 | 17.38% |
| GLD240719P00191000 | 2024-04-12 1:38PM EDT | 2024-07-19 | 0.45 | 0.24 | 0.27 | 0.00 | - | 10 | 453 | 16.26% |
| GLD240816P00191000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 0.45 | 0.35 | 0.39 | 0.00 | - | 5 | 124 | 15.30% |
| GLD240920P00191000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.61 | 0.53 | 0.58 | 0.00 | - | 57 | 6,994 | 14.66% |
| GLD240930P00191000 | 2024-04-12 3:24PM EDT | 2024-09-30 | 0.94 | 0.58 | 0.62 | 0.00 | - | 1 | 325 | 14.43% |
| GLD241018P00191000 | 2024-04-02 3:34PM EDT | 2024-10-18 | 1.09 | 0.69 | 0.74 | 0.00 | - | 1 | 1,462 | 14.30% |
| GLD241115P00191000 | 2024-04-02 10:25AM EDT | 2024-11-15 | 1.30 | 0.87 | 0.93 | 0.00 | - | 20 | 259 | 14.09% |
| GLD241220P00191000 | 2024-04-15 9:49AM EDT | 2024-12-20 | 1.47 | 1.10 | 1.16 | 0.00 | - | 194 | 275 | 13.85% |
| GLD241231P00191000 | 2024-03-13 1:15PM EDT | 2024-12-31 | 2.69 | 1.37 | 1.72 | 0.00 | - | 35 | 36 | 15.20% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 1.29 | 1.24 | 1.32 | 0.00 | - | 2 | 190 | 13.61% |
| GLD260116P00191000 | 2024-03-05 11:00AM EDT | 2026-01-16 | 6.75 | 3.05 | 5.60 | 0.00 | - | 1 | 60 | 15.01% |
© 2024 Yahoo. All rights reserved.