SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:245.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00245000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 857 | 81.25% |
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 153 | 30.47% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 4,585 | 25.20% |
| GLD240517C00245000 | 2024-04-26 11:41AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 13 | 1,985 | 23.24% |
| GLD240524C00245000 | 2024-04-25 2:08PM EDT | 2024-05-24 | 0.13 | 0.09 | 0.11 | 0.00 | - | 2 | 330 | 21.63% |
| GLD240531C00245000 | 2024-04-26 12:13PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.16 | -0.01 | -5.26% | 2 | 71 | 20.61% |
| GLD240621C00245000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.43 | -0.05 | -10.42% | 9 | 1,777 | 19.73% |
| GLD240628C00245000 | 2024-04-26 9:39AM EDT | 2024-06-28 | 0.64 | 0.53 | 0.55 | +0.05 | +8.47% | 6 | 1,551 | 19.63% |
| GLD240719C00245000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.97 | 0.91 | 0.93 | 0.00 | - | 220 | 719 | 19.35% |
| GLD240816C00245000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 1.50 | 1.49 | 1.52 | -0.06 | -3.85% | 254 | 297 | 19.26% |
| GLD240920C00245000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 2.50 | 2.27 | 2.32 | +0.13 | +5.49% | 10 | 1,170 | 19.28% |
| GLD240930C00245000 | 2024-04-23 12:46PM EDT | 2024-09-30 | 2.64 | 2.47 | 2.51 | 0.00 | - | 443 | 545 | 19.17% |
| GLD241018C00245000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 3.10 | 2.89 | 2.95 | +0.12 | +4.03% | 2 | 1,385 | 19.25% |
| GLD241115C00245000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 3.90 | 3.65 | 3.75 | +0.35 | +9.86% | 3 | 479 | 19.61% |
| GLD241220C00245000 | 2024-04-25 12:39PM EDT | 2024-12-20 | 4.44 | 4.50 | 4.55 | 0.00 | - | 15 | 23,386 | 19.61% |
| GLD241231C00245000 | 2024-04-23 12:00PM EDT | 2024-12-31 | 4.50 | 4.60 | 4.75 | 0.00 | - | 3 | 42 | 19.53% |
| GLD250117C00245000 | 2024-04-25 11:41AM EDT | 2025-01-17 | 5.30 | 5.05 | 5.15 | +0.15 | +2.91% | 1 | 2,909 | 19.57% |
| GLD250331C00245000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 6.15 | 6.70 | 6.80 | 0.00 | - | 11 | 59 | 19.72% |
| GLD250620C00245000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 8.55 | 8.60 | 8.80 | 0.00 | - | 10 | 770 | 20.17% |
| GLD260116C00245000 | 2024-04-22 3:13PM EDT | 2026-01-16 | 14.12 | 13.85 | 14.95 | 0.00 | - | 28 | 31 | 22.26% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 16.60 | 19.00 | 0.00 | - | 1 | 4 | 23.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00245000 | 2024-04-19 11:26AM EDT | 2024-04-26 | 23.55 | 28.75 | 28.90 | 0.00 | - | 1 | 0 | 140.63% |
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 28.80 | 28.95 | 0.00 | - | 30 | 0 | 32.08% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 28.75 | 29.00 | 0.00 | - | - | 0 | 28.59% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 28.75 | 29.00 | 0.00 | - | 121 | 0 | 25.66% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 28.65 | 28.85 | 0.00 | - | 6 | 0 | 18.95% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 28.65 | 28.85 | 0.00 | - | 12 | 0 | 17.87% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 28.75 | 28.85 | 0.00 | - | 1 | 0 | 15.53% |
| GLD240816P00245000 | 2024-04-26 1:07PM EDT | 2024-08-16 | 28.97 | 28.75 | 28.90 | +2.57 | +9.73% | 1 | 1 | 13.84% |
| GLD240920P00245000 | 2024-04-19 1:27PM EDT | 2024-09-20 | 23.60 | 28.85 | 28.95 | 0.00 | - | 486 | 9 | 12.42% |
| GLD240930P00245000 | 2024-04-12 9:38AM EDT | 2024-09-30 | 24.55 | 28.80 | 28.95 | 0.00 | - | 49 | 0 | 12.01% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 28.90 | 29.05 | 0.00 | - | 4 | 4 | 11.06% |
| GLD241220P00245000 | 2024-04-16 12:47PM EDT | 2024-12-20 | 24.80 | 28.95 | 29.15 | 0.00 | - | - | 50 | 10.62% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 11.01% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 28.10 | 32.45 | 0.00 | - | - | 2 | 10.26% |
© 2024 Yahoo. All rights reserved.