SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00250000 | 2024-04-19 2:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 1,546 | 50.00% |
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 245 | 25.00% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| GLD240510C00250000 | 2024-04-24 2:25PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 2,202 | 12.50% |
| GLD240517C00250000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 8,156 | 12.50% |
| GLD240524C00250000 | 2024-04-24 2:42PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 160 | 12.50% |
| GLD240531C00250000 | 2024-04-24 3:55PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 197 | 12.50% |
| GLD240621C00250000 | 2024-04-24 4:08PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 74 | 4,472 | 6.25% |
| GLD240628C00250000 | 2024-04-24 2:19PM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 2,112 | 6.25% |
| GLD240719C00250000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 83 | 1,675 | 6.25% |
| GLD240816C00250000 | 2024-04-24 10:18AM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 30 | 877 | 6.25% |
| GLD240920C00250000 | 2024-04-24 2:59PM EDT | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 10,345 | 6.25% |
| GLD240930C00250000 | 2024-04-23 1:36PM EDT | 2024-09-30 | 1.98 | 0.00 | 0.00 | 0.00 | - | 298 | 2,389 | 6.25% |
| GLD241018C00250000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,396 | 6.25% |
| GLD241115C00250000 | 2024-04-24 9:30AM EDT | 2024-11-15 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 8,775 | 3.13% |
| GLD241220C00250000 | 2024-04-24 11:10AM EDT | 2024-12-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 10 | 24,191 | 3.13% |
| GLD241231C00250000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 15 | 111 | 3.13% |
| GLD250117C00250000 | 2024-04-24 3:40PM EDT | 2025-01-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 8 | 7,806 | 3.13% |
| GLD250331C00250000 | 2024-04-24 2:34PM EDT | 2025-03-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 26 | 130 | 3.13% |
| GLD250620C00250000 | 2024-04-24 3:35PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 721 | 3.13% |
| GLD260116C00250000 | 2024-04-24 12:52PM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 597 | 3.13% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00250000 | 2024-04-24 2:32PM EDT | 2024-04-26 | 35.23 | 0.00 | 0.00 | 0.00 | - | 17 | 5 | 0.00% |
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 2024-05-01 | 28.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 28.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 74.36% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD241115P00250000 | 2024-04-08 10:11AM EDT | 2024-11-15 | 35.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 2025-01-17 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260116P00250000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 48.15 | 28.65 | 32.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.