UK markets open in 1 hour 11 minutes
NIKKEI 225
37,642.23 -817.85 (-2.13%) HANG SENG
17,280.84 +79.57 (+0.46%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,329.20 -9.20 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,598.02 -1,867.06 (-3.49%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00210000 | 2024-04-24 2:33PM EDT | 2024-04-26 | 4.96 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD240501C00210000 | 2024-04-24 3:44PM EDT | 2024-05-01 | 5.55 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| GLD240503C00210000 | 2024-04-24 2:51PM EDT | 2024-05-03 | 5.85 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| GLD240510C00210000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 6.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GLD240517C00210000 | 2024-04-24 4:10PM EDT | 2024-05-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 0.00% |
| GLD240524C00210000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 7.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GLD240531C00210000 | 2024-04-24 1:42PM EDT | 2024-05-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240621C00210000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GLD240628C00210000 | 2024-04-24 3:53PM EDT | 2024-06-28 | 9.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD240719C00210000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD240816C00210000 | 2024-04-24 10:44AM EDT | 2024-08-16 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00210000 | 2024-04-24 4:08PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GLD240930C00210000 | 2024-04-22 2:08PM EDT | 2024-09-30 | 13.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD241018C00210000 | 2024-04-23 12:15PM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD241115C00210000 | 2024-04-24 9:53AM EDT | 2024-11-15 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241220C00210000 | 2024-04-24 11:06AM EDT | 2024-12-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241231C00210000 | 2024-04-24 2:41PM EDT | 2024-12-31 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250117C00210000 | 2024-04-24 11:34AM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250331C00210000 | 2024-04-23 9:57AM EDT | 2025-03-31 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620C00210000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 22.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD260116C00210000 | 2024-04-23 3:18PM EDT | 2026-01-16 | 28.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GLD260618C00210000 | 2024-04-23 10:20AM EDT | 2026-06-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00210000 | 2024-04-24 4:02PM EDT | 2024-04-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| GLD240501P00210000 | 2024-04-24 3:59PM EDT | 2024-05-01 | 0.66 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 3.13% |
| GLD240503P00210000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 3.13% |
| GLD240510P00210000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| GLD240517P00210000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,989 | 0 | 1.56% |
| GLD240524P00210000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| GLD240531P00210000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| GLD240621P00210000 | 2024-04-24 4:08PM EDT | 2024-06-21 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 1.56% |
| GLD240628P00210000 | 2024-04-24 3:59PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| GLD240719P00210000 | 2024-04-24 2:53PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| GLD240816P00210000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GLD240920P00210000 | 2024-04-24 3:48PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GLD240930P00210000 | 2024-04-24 1:04PM EDT | 2024-09-30 | 4.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| GLD241018P00210000 | 2024-04-24 12:30PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD241115P00210000 | 2024-04-19 1:28PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD241220P00210000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 5.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| GLD241231P00210000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 5.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GLD250117P00210000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.78% |
| GLD250331P00210000 | 2024-04-24 12:08PM EDT | 2025-03-31 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD250620P00210000 | 2024-04-24 12:19PM EDT | 2025-06-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GLD260116P00210000 | 2024-04-19 11:10AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.