SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:260.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00260000 | 2024-04-18 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 707 | 115.63% |
| GLD240501C00260000 | 2024-04-19 4:01PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 50.00% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 43.75% |
| GLD240517C00260000 | 2024-04-24 10:48AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,049 | 29.30% |
| GLD240621C00260000 | 2024-04-26 11:41AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 49 | 2,592 | 22.85% |
| GLD240719C00260000 | 2024-04-26 11:39AM EDT | 2024-07-19 | 0.39 | 0.38 | 0.40 | +0.03 | +8.33% | 1,101 | 4,222 | 21.63% |
| GLD240816C00260000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 0.68 | 0.70 | 0.72 | 0.00 | - | 22 | 293 | 21.13% |
| GLD240920C00260000 | 2024-04-25 11:12AM EDT | 2024-09-20 | 1.24 | 1.19 | 1.22 | 0.00 | - | 6 | 370 | 20.87% |
| GLD240930C00260000 | 2024-04-25 10:45AM EDT | 2024-09-30 | 1.47 | 1.32 | 1.34 | 0.00 | - | 1,027 | 1,656 | 20.69% |
| GLD241018C00260000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 1.60 | 1.62 | 1.66 | 0.00 | - | 1 | 79 | 20.75% |
| GLD241115C00260000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 2.02 | 2.17 | 2.23 | 0.00 | - | 5 | 199 | 20.96% |
| GLD241220C00260000 | 2024-04-25 9:47AM EDT | 2024-12-20 | 2.62 | 2.77 | 2.83 | 0.00 | - | 10 | 23,237 | 20.84% |
| GLD241231C00260000 | 2024-04-25 3:51PM EDT | 2024-12-31 | 2.90 | 2.93 | 2.98 | 0.00 | - | 1 | 135 | 20.72% |
| GLD250117C00260000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 3.32 | 3.20 | 3.30 | +0.10 | +3.11% | 10 | 29,835 | 20.74% |
| GLD250331C00260000 | 2024-04-26 11:17AM EDT | 2025-03-31 | 4.47 | 4.50 | 4.60 | +0.30 | +7.19% | 107 | 217 | 20.66% |
| GLD250620C00260000 | 2024-04-26 1:20PM EDT | 2025-06-20 | 6.10 | 6.10 | 6.20 | -2.23 | -26.77% | 50 | 298 | 20.87% |
| GLD260116C00260000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 10.85 | 10.60 | 11.65 | 0.00 | - | 210 | 769 | 22.71% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 2026-06-18 | 15.81 | 13.15 | 14.60 | 0.00 | - | 100 | 116 | 22.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00260000 | 2024-04-17 3:38PM EDT | 2024-04-26 | 43.60 | 43.50 | 43.65 | +3.20 | +7.92% | 1 | 0 | 166.80% |
| GLD240501P00260000 | 2024-04-22 12:00PM EDT | 2024-05-01 | 43.90 | 43.45 | 43.65 | 0.00 | - | 1 | 0 | 66.02% |
| GLD240517P00260000 | 2024-04-17 11:15AM EDT | 2024-05-17 | 39.10 | 43.45 | 43.60 | 0.00 | - | 2 | 0 | 36.52% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 43.45 | 43.60 | 0.00 | - | 1 | 0 | 22.71% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 43.40 | 43.60 | 0.00 | - | 34 | 0 | 18.65% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 43.40 | 43.65 | 0.00 | - | 6 | 0 | 16.87% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 43.40 | 43.65 | 0.00 | - | 31 | 0 | 14.77% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 43.40 | 43.65 | 0.00 | - | 6 | 0 | 13.58% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 43.45 | 43.60 | 0.00 | - | 84 | 0 | 12.13% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 43.45 | 43.65 | 0.00 | - | 4 | 0 | 11.06% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 41.95 | 44.85 | 0.00 | - | 1 | 0 | 12.91% |
| GLD260116P00260000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 41.10 | 41.60 | 44.75 | 0.00 | - | 1 | 0 | 10.38% |
© 2024 Yahoo. All rights reserved.