UK markets open in 4 hours 31 minutes
NIKKEI 225
37,782.70 -677.38 (-1.76%) HANG SENG
17,279.63 +78.36 (+0.46%) CRUDE OIL
82.72 -0.09 (-0.11%) GOLD FUTURES
2,331.50 -6.90 (-0.30%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,574.09 -1,882.66 (-3.52%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00220000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.14 | 0.13 | 0.15 | -0.20 | -58.82% | 4,485 | 4,016 | 24.22% |
| GLD240501C00220000 | 2024-04-24 4:07PM EDT | 2024-05-01 | 0.66 | 0.65 | 0.68 | -0.24 | -26.67% | 1,687 | 2,052 | 20.80% |
| GLD240503C00220000 | 2024-04-24 4:13PM EDT | 2024-05-03 | 0.93 | 0.95 | 0.97 | -0.21 | -18.42% | 1,434 | 4,544 | 21.27% |
| GLD240510C00220000 | 2024-04-24 4:13PM EDT | 2024-05-10 | 1.44 | 1.42 | 1.45 | -0.20 | -12.20% | 490 | 1,023 | 19.26% |
| GLD240517C00220000 | 2024-04-24 4:08PM EDT | 2024-05-17 | 1.91 | 1.88 | 1.93 | -0.21 | -9.91% | 1,238 | 34,147 | 18.65% |
| GLD240524C00220000 | 2024-04-24 3:44PM EDT | 2024-05-24 | 2.35 | 2.29 | 2.36 | -0.22 | -8.56% | 94 | 1,192 | 18.29% |
| GLD240531C00220000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 2.76 | 2.61 | 2.68 | -0.13 | -4.50% | 100 | 375 | 17.76% |
| GLD240621C00220000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 3.80 | 3.70 | 3.80 | -0.25 | -6.17% | 381 | 18,555 | 17.68% |
| GLD240628C00220000 | 2024-04-24 3:39PM EDT | 2024-06-28 | 4.15 | 4.00 | 4.10 | -0.30 | -6.74% | 94 | 5,217 | 17.57% |
| GLD240719C00220000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 5.05 | 4.95 | 5.05 | -0.15 | -2.88% | 69 | 14,820 | 17.64% |
| GLD240816C00220000 | 2024-04-24 3:18PM EDT | 2024-08-16 | 6.32 | 6.10 | 6.25 | -0.18 | -2.77% | 105 | 1,568 | 17.89% |
| GLD240920C00220000 | 2024-04-24 3:45PM EDT | 2024-09-20 | 7.60 | 7.45 | 7.60 | -0.25 | -3.18% | 71 | 16,740 | 18.15% |
| GLD240930C00220000 | 2024-04-23 11:42AM EDT | 2024-09-30 | 8.05 | 7.75 | 7.90 | +0.05 | +0.63% | 101 | 721 | 18.11% |
| GLD241018C00220000 | 2024-04-24 2:33PM EDT | 2024-10-18 | 8.60 | 8.55 | 8.65 | -0.75 | -8.02% | 7 | 2,776 | 18.43% |
| GLD241115C00220000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 9.95 | 9.60 | 9.80 | -0.15 | -1.49% | 26 | 492 | 18.93% |
| GLD241220C00220000 | 2024-04-24 1:22PM EDT | 2024-12-20 | 11.57 | 10.85 | 11.00 | +0.37 | +3.30% | 151 | 26,781 | 19.23% |
| GLD241231C00220000 | 2024-04-24 11:00AM EDT | 2024-12-31 | 11.15 | 11.10 | 11.30 | -0.90 | -7.47% | 6 | 249 | 19.23% |
| GLD250117C00220000 | 2024-04-24 2:59PM EDT | 2025-01-17 | 11.90 | 11.65 | 11.85 | -0.30 | -2.46% | 14 | 9,877 | 19.36% |
| GLD250331C00220000 | 2024-04-23 3:59PM EDT | 2025-03-31 | 14.41 | 13.95 | 14.15 | 0.00 | - | 7 | 33 | 19.94% |
| GLD250620C00220000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 16.83 | 15.30 | 18.10 | -0.17 | -1.00% | 7 | 3,930 | 22.21% |
| GLD260116C00220000 | 2024-04-23 2:57PM EDT | 2026-01-16 | 23.80 | 23.00 | 24.45 | -0.20 | -0.83% | 1 | 203 | 23.79% |
| GLD260618C00220000 | 2024-04-23 9:41AM EDT | 2026-06-18 | 28.25 | 25.30 | 28.45 | 0.00 | - | 1 | 32 | 24.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00220000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 5.25 | 5.35 | 5.60 | 0.00 | - | 172 | 3,217 | 27.44% |
| GLD240501P00220000 | 2024-04-24 1:47PM EDT | 2024-05-01 | 5.60 | 5.70 | 6.00 | +0.07 | +1.27% | 35 | 3,015 | 20.31% |
| GLD240503P00220000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 6.10 | 6.00 | 6.20 | +0.45 | +7.96% | 26 | 1,419 | 20.00% |
| GLD240510P00220000 | 2024-04-24 1:01PM EDT | 2024-05-10 | 6.10 | 6.30 | 6.50 | +0.19 | +3.21% | 49 | 439 | 17.16% |
| GLD240517P00220000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 6.65 | 6.60 | 6.75 | +0.15 | +2.31% | 114 | 5,595 | 15.74% |
| GLD240524P00220000 | 2024-04-24 1:01PM EDT | 2024-05-24 | 6.47 | 6.80 | 7.00 | -0.20 | -3.00% | 6 | 373 | 14.98% |
| GLD240531P00220000 | 2024-04-24 12:13PM EDT | 2024-05-31 | 6.87 | 7.00 | 7.20 | +0.06 | +0.88% | 2 | 149 | 14.34% |
| GLD240621P00220000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 7.62 | 7.55 | 7.70 | +0.17 | +2.28% | 44 | 2,640 | 13.10% |
| GLD240628P00220000 | 2024-04-24 1:24PM EDT | 2024-06-28 | 7.15 | 7.70 | 7.85 | -0.43 | -5.67% | 22 | 1,384 | 12.83% |
| GLD240719P00220000 | 2024-04-24 11:25AM EDT | 2024-07-19 | 7.50 | 8.10 | 8.25 | -0.45 | -5.66% | 1 | 2,997 | 12.20% |
| GLD240816P00220000 | 2024-04-24 1:22PM EDT | 2024-08-16 | 8.05 | 8.55 | 8.75 | -0.05 | -0.62% | 1 | 461 | 11.72% |
| GLD240920P00220000 | 2024-04-24 9:51AM EDT | 2024-09-20 | 8.52 | 9.05 | 9.25 | -0.31 | -3.51% | 10 | 8,999 | 11.22% |
| GLD240930P00220000 | 2024-04-18 10:00AM EDT | 2024-09-30 | 6.81 | 9.15 | 9.35 | 0.00 | - | 27 | 859 | 11.04% |
| GLD241018P00220000 | 2024-04-22 1:23PM EDT | 2024-10-18 | 9.25 | 9.35 | 9.60 | +0.34 | +3.82% | 2 | 3,086 | 10.90% |
| GLD241115P00220000 | 2024-04-22 10:03AM EDT | 2024-11-15 | 9.83 | 9.75 | 10.00 | +0.53 | +5.70% | 1 | 51 | 10.78% |
| GLD241220P00220000 | 2024-04-23 1:35PM EDT | 2024-12-20 | 10.00 | 10.10 | 10.45 | 0.00 | - | 30 | 107 | 10.64% |
| GLD241231P00220000 | 2024-04-22 9:30AM EDT | 2024-12-31 | 9.65 | 10.15 | 10.50 | 0.00 | - | 2 | 44 | 10.47% |
| GLD250117P00220000 | 2024-04-24 12:13PM EDT | 2025-01-17 | 10.27 | 10.25 | 10.70 | -0.31 | -2.93% | 205 | 817 | 10.42% |
| GLD250331P00220000 | 2024-04-22 2:54PM EDT | 2025-03-31 | 10.85 | 10.30 | 11.60 | 0.00 | - | 8 | 173 | 10.35% |
| GLD250620P00220000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 11.14 | 11.70 | 11.95 | 0.00 | - | 13 | 586 | 9.70% |
| GLD260116P00220000 | 2024-04-19 3:41PM EDT | 2026-01-16 | 11.50 | 13.05 | 14.55 | 0.00 | - | 1 | 6 | 10.26% |
| GLD260618P00220000 | 2024-04-22 10:40AM EDT | 2026-06-18 | 13.15 | 12.55 | 15.45 | 0.00 | - | 3 | 11 | 9.93% |
© 2024 Yahoo. All rights reserved.