GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00300000 | 2023-05-24 2:00PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 304 | 4,775 | 67.19% |
| GLD230630C00300000 | 2023-05-16 9:30AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,161 | 51.56% |
| GLD230721C00300000 | 2023-05-25 3:54PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 107 | 42.19% |
| GLD230818C00300000 | 2023-05-26 3:13PM EDT | 2023-08-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 3 | 37.89% |
| GLD230915C00300000 | 2023-05-19 11:34AM EDT | 2023-09-15 | 0.06 | 0.03 | 0.04 | 0.00 | - | 4 | 742 | 33.59% |
| GLD230929C00300000 | 2023-05-24 10:16AM EDT | 2023-09-29 | 0.07 | 0.04 | 0.06 | 0.00 | - | 20 | 228 | 33.01% |
| GLD231117C00300000 | 2023-04-13 12:37PM EDT | 2023-11-17 | 0.49 | 0.19 | 0.23 | 0.00 | - | - | 1 | 32.81% |
| GLD240119C00300000 | 2023-05-26 3:42PM EDT | 2024-01-19 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 1 | 21,193 | 28.42% |
| GLD240328C00300000 | 2023-05-18 3:15PM EDT | 2024-03-28 | 0.55 | 0.44 | 0.53 | 0.00 | - | 4 | 4 | 27.94% |
| GLD240517C00300000 | 2023-05-17 3:39PM EDT | 2024-05-17 | 0.91 | 0.66 | 0.76 | 0.00 | - | - | 45 | 27.50% |
| GLD240621C00300000 | 2023-05-23 2:57PM EDT | 2024-06-21 | 1.15 | 0.84 | 1.01 | 0.00 | - | 1 | 2,571 | 27.60% |
| GLD240920C00300000 | 2023-04-10 12:35PM EDT | 2024-09-20 | 2.65 | 2.19 | 2.70 | 0.00 | - | 201 | 452 | 30.55% |
| GLD241220C00300000 | 2023-05-26 10:44AM EDT | 2024-12-20 | 2.36 | 2.04 | 2.54 | -1.69 | -41.73% | 1 | 54 | 27.61% |
| GLD250117C00300000 | 2023-05-26 3:08PM EDT | 2025-01-17 | 2.64 | 2.40 | 2.88 | -0.11 | -4.00% | 3 | 1,762 | 27.78% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00300000 | 2023-03-30 1:35PM EDT | 2023-06-16 | 115.65 | 115.00 | 115.30 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00300000 | 2023-01-13 2:54PM EDT | 2023-09-29 | 120.00 | 119.00 | 134.50 | 0.00 | - | - | 0 | 80.44% |
| GLD231117P00300000 | 2023-05-24 2:18PM EDT | 2023-11-17 | 117.45 | 118.45 | 119.70 | 0.00 | - | - | 1 | 38.21% |
| GLD240119P00300000 | 2023-03-08 4:56PM EDT | 2024-01-19 | 131.19 | 113.15 | 113.65 | 0.00 | - | 55 | 0 | 0.00% |
| GLD240621P00300000 | 2023-03-08 3:18PM EDT | 2024-06-21 | 131.06 | 113.00 | 113.70 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 2024-09-20 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220P00300000 | 2023-05-18 11:21AM EDT | 2024-12-20 | 118.43 | 117.60 | 120.55 | 0.00 | - | 1 | 1 | 24.67% |
| GLD250117P00300000 | 2023-03-30 9:30AM EDT | 2025-01-17 | 117.03 | 113.10 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.