SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00192000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 28.99 | 29.00 | 29.10 | -0.10 | -0.34% | 128 | 5,196 | 106.25% |
| GLD240424C00192000 | 2024-04-19 2:11PM EDT | 2024-04-24 | 29.59 | 29.00 | 29.30 | +0.42 | +1.44% | 7 | 19 | 54.69% |
| GLD240426C00192000 | 2024-04-16 1:19PM EDT | 2024-04-26 | 29.60 | 29.15 | 29.25 | 0.00 | - | 1 | 8 | 50.10% |
| GLD240503C00192000 | 2024-04-17 10:33AM EDT | 2024-05-03 | 29.98 | 29.35 | 29.45 | 0.00 | - | 3 | 8 | 43.36% |
| GLD240510C00192000 | 2024-04-19 10:20AM EDT | 2024-05-10 | 29.83 | 29.55 | 29.65 | +5.38 | +22.00% | 5 | 1 | 39.01% |
| GLD240517C00192000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 30.75 | 29.75 | 29.85 | +1.22 | +4.13% | 124 | 3,625 | 36.35% |
| GLD240524C00192000 | 2024-04-08 11:35AM EDT | 2024-05-24 | 25.15 | 30.00 | 30.10 | 0.00 | - | - | 1 | 34.96% |
| GLD240621C00192000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 30.41 | 30.75 | 30.85 | -0.15 | -0.49% | 1 | 1,157 | 30.62% |
| GLD240628C00192000 | 2024-04-12 2:18PM EDT | 2024-06-28 | 28.06 | 30.95 | 31.10 | 0.00 | - | 3 | 245 | 30.30% |
| GLD240719C00192000 | 2024-04-12 3:38PM EDT | 2024-07-19 | 27.87 | 31.60 | 31.70 | 0.00 | - | 9 | 414 | 29.04% |
| GLD240816C00192000 | 2024-04-17 11:07AM EDT | 2024-08-16 | 32.86 | 32.45 | 32.55 | 0.00 | - | 1 | 68 | 28.18% |
| GLD240920C00192000 | 2024-04-19 1:45PM EDT | 2024-09-20 | 34.25 | 33.50 | 33.60 | +1.95 | +6.04% | 2 | 3,440 | 27.56% |
| GLD240930C00192000 | 2024-04-12 9:30AM EDT | 2024-09-30 | 34.80 | 33.75 | 33.85 | 0.00 | - | 1 | 97 | 27.33% |
| GLD241115C00192000 | 2024-04-08 1:18PM EDT | 2024-11-15 | 30.38 | 35.20 | 35.35 | 0.00 | - | 1 | 180 | 27.29% |
| GLD241220C00192000 | 2024-04-05 12:28PM EDT | 2024-12-20 | 30.94 | 36.25 | 36.40 | 0.00 | - | 14 | 44 | 27.21% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 2024-12-31 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 2025-01-17 | 35.05 | 37.00 | 37.25 | 0.00 | - | 50 | 259 | 27.23% |
| GLD260116C00192000 | 2024-04-11 2:05PM EDT | 2026-01-16 | 44.48 | 45.00 | 48.85 | 0.00 | - | 3 | 26 | 29.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00192000 | 2024-04-17 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,152 | 90.63% |
| GLD240426P00192000 | 2024-04-12 10:07AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 94 | 34.77% |
| GLD240503P00192000 | 2024-04-16 10:48AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 77 | 27.34% |
| GLD240510P00192000 | 2024-04-11 11:42AM EDT | 2024-05-10 | 0.06 | 0.02 | 0.03 | 0.00 | - | 5 | 10 | 23.63% |
| GLD240517P00192000 | 2024-04-18 1:00PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 6,176 | 21.97% |
| GLD240524P00192000 | 2024-04-18 11:00AM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | 6 | 8 | 20.22% |
| GLD240621P00192000 | 2024-04-18 3:30PM EDT | 2024-06-21 | 0.17 | 0.13 | 0.16 | 0.00 | - | 24 | 1,359 | 17.53% |
| GLD240628P00192000 | 2024-04-10 1:33PM EDT | 2024-06-28 | 0.27 | 0.17 | 0.18 | 0.00 | - | 18 | 154 | 16.99% |
| GLD240719P00192000 | 2024-04-16 2:46PM EDT | 2024-07-19 | 0.29 | 0.24 | 0.27 | 0.00 | - | 12 | 1,729 | 16.04% |
| GLD240816P00192000 | 2024-04-16 10:03AM EDT | 2024-08-16 | 0.53 | 0.37 | 0.40 | 0.00 | - | 1 | 6,675 | 15.19% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 2024-09-20 | 0.86 | 0.55 | 0.59 | 0.00 | - | 1 | 37 | 14.54% |
| GLD240930P00192000 | 2024-04-17 2:28PM EDT | 2024-09-30 | 0.69 | 0.60 | 0.64 | 0.00 | - | 1 | 270 | 14.37% |
| GLD241018P00192000 | 2024-04-17 12:45PM EDT | 2024-10-18 | 0.87 | 0.70 | 0.76 | 0.00 | - | 5 | 1,904 | 14.21% |
| GLD241115P00192000 | 2024-03-25 9:30AM EDT | 2024-11-15 | 2.23 | 0.90 | 0.96 | 0.00 | - | 241 | 484 | 14.04% |
| GLD241220P00192000 | 2024-03-05 11:54AM EDT | 2024-12-20 | 4.30 | 1.48 | 1.54 | 0.00 | - | 1 | 116 | 14.85% |
| GLD241231P00192000 | 2024-04-16 1:44PM EDT | 2024-12-31 | 1.37 | 1.17 | 1.23 | 0.00 | - | 129 | 129 | 13.61% |
| GLD250117P00192000 | 2024-04-15 9:32AM EDT | 2025-01-17 | 1.73 | 1.26 | 1.35 | 0.00 | - | 1 | 268 | 13.53% |
| GLD250331P00192000 | 2024-04-17 10:25AM EDT | 2025-03-31 | 1.77 | 1.66 | 1.76 | 0.00 | - | 2,000 | 2,001 | 13.03% |
| GLD260116P00192000 | 2024-03-18 12:18PM EDT | 2026-01-16 | 6.20 | 1.62 | 5.65 | 0.00 | - | 20 | 13 | 14.92% |
© 2024 Yahoo. All rights reserved.