GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:275.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00275000 | 2023-05-15 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,941 | 56.25% |
| GLD230630C00275000 | 2023-05-12 3:35PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 350 | 45.31% |
| GLD230721C00275000 | 2023-05-26 3:45PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 389 | 37.50% |
| GLD230818C00275000 | 2023-05-25 9:57AM EDT | 2023-08-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 9 | 32.81% |
| GLD230915C00275000 | 2023-05-11 1:12PM EDT | 2023-09-15 | 0.14 | 0.05 | 0.07 | 0.00 | - | 10 | 41 | 30.18% |
| GLD230929C00275000 | 2023-05-25 9:55AM EDT | 2023-09-29 | 0.08 | 0.06 | 0.09 | 0.00 | - | 8 | 29 | 29.25% |
| GLD231117C00275000 | 2023-05-26 10:33AM EDT | 2023-11-17 | 0.19 | 0.16 | 0.19 | -0.66 | -77.65% | 20 | 1 | 27.25% |
| GLD240119C00275000 | 2023-05-26 11:39AM EDT | 2024-01-19 | 0.40 | 0.38 | 0.45 | -0.18 | -31.03% | 1 | 601 | 26.53% |
| GLD240315C00275000 | 2023-05-11 9:44AM EDT | 2024-03-15 | 1.46 | 0.68 | 0.74 | 0.00 | - | 159 | 150 | 25.98% |
| GLD240328C00275000 | 2023-05-16 3:38PM EDT | 2024-03-28 | 1.13 | 0.73 | 0.86 | 0.00 | - | 1 | 12 | 26.14% |
| GLD240621C00275000 | 2023-04-19 10:00AM EDT | 2024-06-21 | 2.07 | 1.57 | 1.85 | 0.00 | - | 1 | 149 | 27.09% |
| GLD240920C00275000 | 2023-04-04 1:22PM EDT | 2024-09-20 | 4.42 | 3.80 | 4.75 | 0.00 | - | - | 1 | 31.21% |
| GLD241220C00275000 | 2023-05-16 3:52PM EDT | 2024-12-20 | 4.35 | 2.90 | 3.50 | 0.00 | - | 1 | 373 | 26.24% |
| GLD250117C00275000 | 2023-05-22 9:30AM EDT | 2025-01-17 | 3.75 | 3.10 | 3.90 | 0.00 | - | 10 | 406 | 26.40% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00275000 | 2023-04-26 3:31PM EDT | 2023-06-16 | 90.02 | 94.00 | 94.25 | 0.00 | - | 2 | 0 | 67.97% |
| GLD240119P00275000 | 2023-03-22 3:01PM EDT | 2024-01-19 | 92.21 | 88.50 | 93.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240621P00275000 | 2023-04-26 3:31PM EDT | 2024-06-21 | 89.99 | 93.25 | 94.95 | 0.00 | - | 1 | 14 | 23.32% |
| GLD240920P00275000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 89.73 | 84.70 | 87.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.