UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.30 -0.08 (-0.10%) GOLD FUTURES
2,323.00 -1.20 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,322.52 -477.35 (-0.94%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00196000 | 2024-05-03 9:49AM EDT | 2024-05-08 | 18.47 | 18.10 | 18.35 | +2.87 | +18.40% | 4 | 7 | 66.31% |
| GLD240510C00196000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 18.59 | 18.25 | 18.45 | -1.91 | -9.32% | 4 | 10 | 51.95% |
| GLD240517C00196000 | 2024-05-06 12:50PM EDT | 2024-05-17 | 19.52 | 18.50 | 18.60 | 0.00 | - | 1 | 794 | 34.84% |
| GLD240524C00196000 | 2024-04-19 10:24AM EDT | 2024-05-24 | 26.30 | 18.70 | 18.85 | 0.00 | - | 1 | 32 | 30.79% |
| GLD240531C00196000 | 2024-04-25 2:11PM EDT | 2024-05-31 | 21.10 | 18.90 | 19.00 | 0.00 | - | 2 | 9 | 27.69% |
| GLD240607C00196000 | 2024-04-29 2:36PM EDT | 2024-06-07 | 21.65 | 19.00 | 19.30 | 0.00 | - | - | 1 | 26.93% |
| GLD240621C00196000 | 2024-05-06 12:50PM EDT | 2024-06-21 | 20.57 | 19.55 | 19.65 | 0.00 | - | 3 | 1,797 | 24.58% |
| GLD240628C00196000 | 2024-04-12 12:47PM EDT | 2024-06-28 | 25.10 | 19.80 | 19.90 | 0.00 | - | 11 | 346 | 24.21% |
| GLD240719C00196000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 19.79 | 20.50 | 20.60 | 0.00 | - | 80 | 392 | 23.34% |
| GLD240816C00196000 | 2024-05-07 9:39AM EDT | 2024-08-16 | 21.75 | 21.40 | 21.55 | -1.25 | -5.43% | 1 | 951 | 22.88% |
| GLD240920C00196000 | 2024-05-07 11:34AM EDT | 2024-09-20 | 22.60 | 22.60 | 22.75 | -2.30 | -9.24% | 2 | 125 | 22.77% |
| GLD241018C00196000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 26.45 | 23.50 | 23.65 | 0.00 | - | 4 | 6 | 22.72% |
| GLD241115C00196000 | 2024-05-03 3:00PM EDT | 2024-11-15 | 23.43 | 24.50 | 24.65 | 0.00 | - | 2 | 89 | 22.98% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 27.90 | 25.60 | 25.80 | 0.00 | - | 1 | 598 | 23.18% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 25.90 | 26.10 | 0.00 | - | 1 | 2 | 23.15% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 2025-01-17 | 29.10 | 26.45 | 26.65 | 0.00 | - | 9 | 186 | 23.26% |
| GLD250331C00196000 | 2024-05-03 2:29PM EDT | 2025-03-31 | 27.46 | 28.55 | 28.90 | 0.00 | - | 1 | 7 | 23.71% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 34.80 | 38.60 | 0.00 | - | 2 | 22 | 26.93% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00196000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 32.81% |
| GLD240517P00196000 | 2024-05-06 11:16AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 4,225 | 22.27% |
| GLD240524P00196000 | 2024-05-07 10:58AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 30 | 10 | 18.16% |
| GLD240531P00196000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 0.16 | 0.04 | 0.06 | 0.00 | - | - | 1 | 16.31% |
| GLD240607P00196000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | 0.00 | - | 15 | 20 | 15.09% |
| GLD240621P00196000 | 2024-05-06 10:36AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2 | 1,461 | 14.01% |
| GLD240628P00196000 | 2024-05-07 1:29PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 5 | 499 | 13.62% |
| GLD240719P00196000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.33 | 0.00 | - | 80 | 3,851 | 12.94% |
| GLD240816P00196000 | 2024-05-07 3:23PM EDT | 2024-08-16 | 0.52 | 0.52 | 0.54 | -0.02 | -3.70% | 11 | 2,026 | 12.39% |
| GLD240920P00196000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 0.99 | 0.80 | 0.83 | 0.00 | - | 1 | 305 | 12.00% |
| GLD241018P00196000 | 2024-05-06 12:30PM EDT | 2024-10-18 | 1.01 | 1.03 | 1.07 | 0.00 | - | 1 | 178 | 11.80% |
| GLD241115P00196000 | 2024-04-29 10:14AM EDT | 2024-11-15 | 1.38 | 1.30 | 1.35 | 0.00 | - | 2 | 230 | 11.75% |
| GLD241220P00196000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 1.58 | 1.61 | 1.66 | 0.00 | - | 5 | 737 | 11.61% |
| GLD241231P00196000 | 2024-04-04 10:19AM EDT | 2024-12-31 | 2.05 | 1.86 | 1.94 | 0.00 | - | 1 | 1 | 12.00% |
| GLD250117P00196000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 2.15 | 1.79 | 1.85 | 0.00 | - | 2 | 329 | 11.39% |
| GLD250331P00196000 | 2024-05-07 10:00AM EDT | 2025-03-31 | 2.36 | 2.32 | 2.39 | -0.46 | -16.31% | 3 | 146 | 11.08% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 12.74% |
© 2024 Yahoo. All rights reserved.