UK markets open in 2 hours 57 minutes
NIKKEI 225
37,737.41 -722.67 (-1.88%) HANG SENG
17,267.85 +66.58 (+0.39%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,325.80 -12.60 (-0.54%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,573.34 -1,875.43 (-3.51%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00193000 | 2024-04-22 10:58AM EDT | 2024-04-26 | 24.05 | 21.55 | 21.90 | 0.00 | - | 19 | 49 | 70.90% |
| GLD240501C00193000 | 2024-04-19 12:45PM EDT | 2024-05-01 | 29.15 | 21.65 | 22.00 | 0.00 | - | 20 | 32 | 49.37% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 2024-05-03 | 27.85 | 21.75 | 22.10 | 0.00 | - | 2 | 0 | 46.00% |
| GLD240510C00193000 | 2024-04-10 1:08PM EDT | 2024-05-10 | 23.30 | 21.95 | 22.30 | 0.00 | - | 16 | 20 | 37.67% |
| GLD240517C00193000 | 2024-04-23 12:03PM EDT | 2024-05-17 | 22.73 | 22.20 | 22.45 | 0.00 | - | 2 | 710 | 33.15% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 22.35 | 22.70 | 0.00 | - | 2 | 6 | 31.31% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 24.55 | 22.50 | 22.85 | 0.00 | - | 1 | 2 | 29.33% |
| GLD240621C00193000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 24.15 | 23.25 | 23.50 | 0.00 | - | 14 | 647 | 26.95% |
| GLD240628C00193000 | 2024-04-23 11:46AM EDT | 2024-06-28 | 23.80 | 23.45 | 23.70 | 0.00 | - | 1 | 428 | 26.39% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 24.10 | 24.35 | 0.00 | - | 1 | 386 | 25.43% |
| GLD240816C00193000 | 2024-04-22 11:55AM EDT | 2024-08-16 | 26.89 | 25.00 | 25.25 | 0.00 | - | 4 | 102 | 24.85% |
| GLD240920C00193000 | 2024-04-12 3:38PM EDT | 2024-09-20 | 28.88 | 26.10 | 26.40 | 0.00 | - | 2 | 792 | 24.61% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 26.95 | 27.25 | 0.00 | - | 1 | 1 | 24.44% |
| GLD241115C00193000 | 2024-04-10 2:45PM EDT | 2024-11-15 | 30.01 | 27.80 | 28.25 | 0.00 | - | 1 | 216 | 24.68% |
| GLD241220C00193000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 35.85 | 28.90 | 29.40 | 0.00 | - | 1 | 167 | 24.85% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 29.10 | 29.75 | 0.00 | - | 2 | 4 | 24.90% |
| GLD250117C00193000 | 2024-04-17 11:43AM EDT | 2025-01-17 | 36.30 | 29.65 | 30.35 | 0.00 | - | 1 | 123 | 25.08% |
| GLD260116C00193000 | 2024-04-02 10:28AM EDT | 2026-01-16 | 36.42 | 38.25 | 41.95 | 0.00 | - | 20 | 35 | 28.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00193000 | 2024-04-24 9:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,537 | 50.00% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 87 | 28.91% |
| GLD240510P00193000 | 2024-04-05 3:19PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 6 | 23.24% |
| GLD240517P00193000 | 2024-04-24 10:50AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 1,073 | 19.83% |
| GLD240531P00193000 | 2024-04-12 10:17AM EDT | 2024-05-31 | 0.12 | 0.08 | 0.11 | 0.00 | - | 10 | 11 | 17.19% |
| GLD240621P00193000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 1 | 728 | 15.24% |
| GLD240628P00193000 | 2024-04-22 9:37AM EDT | 2024-06-28 | 0.26 | 0.22 | 0.24 | 0.00 | - | 6 | 135 | 14.92% |
| GLD240719P00193000 | 2024-04-18 2:00PM EDT | 2024-07-19 | 0.30 | 0.33 | 0.36 | 0.00 | - | 82 | 2,531 | 14.09% |
| GLD240816P00193000 | 2024-04-10 10:36AM EDT | 2024-08-16 | 0.53 | 0.51 | 0.54 | 0.00 | - | 2 | 307 | 13.43% |
| GLD240920P00193000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.63 | 0.74 | 0.79 | 0.00 | - | 2 | 646 | 12.95% |
| GLD241018P00193000 | 2024-04-08 12:37PM EDT | 2024-10-18 | 1.01 | 0.94 | 0.99 | 0.00 | - | 1 | 401 | 12.65% |
| GLD241115P00193000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.01 | 1.18 | 1.25 | 0.00 | - | 2 | 1,019 | 12.60% |
| GLD241220P00193000 | 2024-04-17 9:58AM EDT | 2024-12-20 | 1.29 | 1.45 | 1.52 | 0.00 | - | 3 | 309 | 12.38% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 2024-12-31 | 1.51 | 1.51 | 1.57 | 0.00 | - | 1 | 22 | 12.24% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 1.62 | 1.70 | 0.00 | - | 1 | 411 | 12.17% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 13.62% |
© 2024 Yahoo. All rights reserved.