UK markets open in 3 hours 51 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,572.40 +287.86 (+1.67%) CRUDE OIL
83.80 +0.23 (+0.28%) GOLD FUTURES
2,346.00 +3.50 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,505.48 +59.41 (+0.12%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00198000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 17.04 | 17.75 | 18.05 | 0.00 | - | 4 | 115 | 90.63% |
| GLD240503C00198000 | 2024-04-23 10:16AM EDT | 2024-05-03 | 17.55 | 18.00 | 18.30 | 0.00 | - | 1 | 36 | 39.75% |
| GLD240510C00198000 | 2024-04-08 11:27AM EDT | 2024-05-10 | 18.80 | 18.20 | 18.50 | 0.00 | - | 3 | 4 | 32.20% |
| GLD240517C00198000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 18.80 | 18.45 | 18.70 | +0.30 | +1.62% | 20 | 1,093 | 28.81% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 18.70 | 19.00 | 0.00 | - | 6 | 6 | 27.64% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 18.85 | 19.20 | 0.00 | - | 2 | 8 | 26.20% |
| GLD240621C00198000 | 2024-04-23 11:05AM EDT | 2024-06-21 | 18.45 | 19.65 | 19.85 | 0.00 | - | 2 | 3,260 | 24.04% |
| GLD240628C00198000 | 2024-04-18 2:28PM EDT | 2024-06-28 | 24.70 | 19.90 | 20.10 | 0.00 | - | 1 | 229 | 23.76% |
| GLD240719C00198000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 19.57 | 20.65 | 20.90 | 0.00 | - | 1 | 257 | 23.43% |
| GLD240816C00198000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 22.04 | 21.60 | 21.90 | +0.64 | +2.99% | 9 | 378 | 23.14% |
| GLD240920C00198000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 28.35 | 22.85 | 23.15 | 0.00 | - | 1 | 873 | 23.12% |
| GLD241018C00198000 | 2024-04-08 10:01AM EDT | 2024-10-18 | 23.83 | 23.80 | 24.10 | 0.00 | - | 15 | 11 | 23.15% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 2024-11-15 | 24.80 | 24.75 | 25.15 | 0.00 | - | 2 | 2,909 | 23.45% |
| GLD241220C00198000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 27.00 | 25.90 | 26.40 | +0.30 | +1.12% | 5 | 483 | 23.77% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 2024-12-31 | 30.15 | 26.20 | 26.65 | 0.00 | - | 1 | 13 | 23.65% |
| GLD250117C00198000 | 2024-04-15 2:27PM EDT | 2025-01-17 | 30.75 | 26.80 | 27.30 | 0.00 | - | 1 | 199 | 23.90% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 35.70 | 39.65 | 0.00 | - | 2 | 65 | 27.64% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00198000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 509 | 59.38% |
| GLD240503P00198000 | 2024-04-25 12:36PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 3 | 2,221 | 25.59% |
| GLD240510P00198000 | 2024-04-16 12:43PM EDT | 2024-05-10 | 0.08 | 0.04 | 0.05 | 0.00 | - | 10 | 41 | 20.12% |
| GLD240517P00198000 | 2024-04-25 2:59PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 6 | 2,414 | 18.12% |
| GLD240621P00198000 | 2024-04-25 1:33PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | -0.03 | -8.33% | 2 | 3,081 | 14.43% |
| GLD240628P00198000 | 2024-04-24 2:17PM EDT | 2024-06-28 | 0.44 | 0.37 | 0.40 | 0.00 | - | 24 | 562 | 14.23% |
| GLD240719P00198000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 0.45 | 0.55 | 0.59 | 0.00 | - | 2 | 939 | 13.59% |
| GLD240816P00198000 | 2024-04-23 2:18PM EDT | 2024-08-16 | 0.95 | 0.82 | 0.86 | 0.00 | - | 1 | 6,020 | 13.08% |
| GLD240920P00198000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.20 | -0.10 | -7.81% | 1 | 180 | 12.66% |
| GLD241018P00198000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.55 | 1.40 | 1.46 | 0.00 | - | 48 | 59 | 12.39% |
| GLD241115P00198000 | 2024-04-01 2:02PM EDT | 2024-11-15 | 2.79 | 1.70 | 1.78 | 0.00 | - | 2 | 405 | 12.34% |
| GLD241220P00198000 | 2024-04-24 2:32PM EDT | 2024-12-20 | 2.17 | 2.01 | 2.09 | 0.00 | - | 3 | 463 | 12.11% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 2024-12-31 | 3.15 | 2.08 | 2.15 | 0.00 | - | 2 | 3 | 11.97% |
| GLD250117P00198000 | 2024-04-19 9:44AM EDT | 2025-01-17 | 2.33 | 2.20 | 2.29 | +0.37 | +18.88% | 3 | 183 | 11.87% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.74 | 2.85 | 0.00 | - | 38 | 31 | 11.51% |
© 2024 Yahoo. All rights reserved.