UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.56 (-0.67%) GOLD FUTURES
2,336.40 -5.70 (-0.24%) DOW
38,453.99 -49.70 (-0.13%) Bitcoin GBP
51,978.84 -1,724.06 (-3.21%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:197.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00197000 | 2024-04-22 11:32AM EDT | 2024-04-24 | 19.34 | 18.05 | 18.20 | 0.00 | - | 4 | 12 | 95.12% |
| GLD240426C00197000 | 2024-04-23 10:13AM EDT | 2024-04-26 | 18.31 | 18.15 | 18.30 | 0.00 | - | 1 | 17 | 60.35% |
| GLD240503C00197000 | 2024-04-19 11:05AM EDT | 2024-05-03 | 24.89 | 18.35 | 18.45 | 0.00 | - | 3 | 9 | 38.04% |
| GLD240510C00197000 | 2024-04-22 3:49PM EDT | 2024-05-10 | 19.26 | 18.55 | 18.70 | 0.00 | - | 1 | 18 | 32.50% |
| GLD240517C00197000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 18.85 | 18.80 | 18.90 | 0.00 | - | 76 | 4,075 | 29.30% |
| GLD240524C00197000 | 2024-04-17 3:51PM EDT | 2024-05-24 | 23.76 | 19.05 | 19.20 | 0.00 | - | 3 | 25 | 28.11% |
| GLD240531C00197000 | 2024-04-22 12:42PM EDT | 2024-05-31 | 20.05 | 19.25 | 19.35 | 0.00 | - | 3 | 8 | 26.37% |
| GLD240621C00197000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 20.00 | 20.00 | 20.10 | 0.00 | - | 1 | 1,758 | 24.72% |
| GLD240628C00197000 | 2024-04-22 2:19PM EDT | 2024-06-28 | 20.69 | 20.25 | 20.35 | 0.00 | - | 2 | 366 | 24.41% |
| GLD240719C00197000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 21.47 | 20.95 | 21.05 | 0.00 | - | 12 | 435 | 23.66% |
| GLD240816C00197000 | 2024-04-15 3:49PM EDT | 2024-08-16 | 27.92 | 21.95 | 22.10 | 0.00 | - | 1 | 231 | 23.51% |
| GLD240920C00197000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 24.70 | 23.10 | 23.25 | 0.00 | - | 2 | 3,877 | 23.24% |
| GLD241018C00197000 | 2024-04-23 11:09AM EDT | 2024-10-18 | 23.80 | 24.05 | 24.20 | 0.00 | - | 1 | 6 | 23.27% |
| GLD241115C00197000 | 2024-03-12 10:32AM EDT | 2024-11-15 | 13.85 | 26.60 | 26.75 | 0.00 | - | 20 | 3,089 | 26.31% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 2024-12-20 | 28.50 | 26.15 | 26.30 | 0.00 | - | 1 | 209 | 23.57% |
| GLD241231C00197000 | 2024-04-10 10:19AM EDT | 2024-12-31 | 29.05 | 26.50 | 26.65 | 0.00 | - | 3 | 1 | 23.62% |
| GLD250117C00197000 | 2024-04-18 10:54AM EDT | 2025-01-17 | 31.97 | 27.05 | 27.25 | 0.00 | - | 3 | 217 | 23.80% |
| GLD250331C00197000 | 2024-04-22 9:34AM EDT | 2025-03-31 | 30.15 | 29.00 | 30.15 | 0.00 | - | 1 | 0 | 25.07% |
| GLD260116C00197000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 42.00 | 36.95 | 38.20 | 0.00 | - | 1 | 15 | 26.30% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00197000 | 2024-04-23 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 354 | 36.72% |
| GLD240501P00197000 | 2024-04-22 4:03PM EDT | 2024-05-01 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 4 | 25.78% |
| GLD240503P00197000 | 2024-04-23 10:21AM EDT | 2024-05-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 183 | 24.02% |
| GLD240510P00197000 | 2024-04-23 10:40AM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 250 | 19.92% |
| GLD240517P00197000 | 2024-04-24 11:32AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 18 | 5,051 | 17.77% |
| GLD240524P00197000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 0.19 | 0.13 | 0.14 | 0.00 | - | 2 | 2 | 16.60% |
| GLD240621P00197000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 1 | 2,297 | 14.27% |
| GLD240628P00197000 | 2024-04-24 9:53AM EDT | 2024-06-28 | 0.40 | 0.37 | 0.39 | -0.06 | -13.04% | 4 | 99 | 14.01% |
| GLD240719P00197000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 0.47 | 0.54 | 0.56 | 0.00 | - | 11 | 608 | 13.34% |
| GLD240816P00197000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.84 | 0.79 | 0.81 | 0.00 | - | 14 | 498 | 12.83% |
| GLD240920P00197000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 1.18 | 1.10 | 1.14 | 0.00 | - | 218 | 2,223 | 12.45% |
| GLD241018P00197000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.42 | 1.35 | 1.38 | 0.00 | - | 26 | 326 | 12.17% |
| GLD241115P00197000 | 2024-03-05 1:22PM EDT | 2024-11-15 | 5.70 | 2.07 | 2.16 | 0.00 | - | 67 | 50 | 13.29% |
| GLD241220P00197000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 1.73 | 1.96 | 2.02 | 0.00 | - | 200 | 350 | 11.98% |
| GLD241231P00197000 | 2024-04-19 2:42PM EDT | 2024-12-31 | 1.65 | 2.02 | 2.07 | 0.00 | - | 90 | 76 | 11.82% |
| GLD250117P00197000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.83 | 2.15 | 2.21 | 0.00 | - | 30 | 223 | 11.73% |
| GLD250331P00197000 | 2024-04-04 9:39AM EDT | 2025-03-31 | 2.97 | 2.70 | 2.77 | 0.00 | - | 1 | 1 | 11.40% |
| GLD260116P00197000 | 2024-03-08 2:35PM EDT | 2026-01-16 | 8.00 | 2.69 | 6.60 | 0.00 | - | 6 | 91 | 12.75% |
© 2024 Yahoo. All rights reserved.