SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:125.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00125000 | 2023-01-25 1:58PM EST | 2023-02-17 | 55.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230317C00125000 | 2023-01-13 11:15AM EST | 2023-03-17 | 52.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230331C00125000 | 2022-11-01 8:31AM EST | 2023-03-31 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GLD230616C00125000 | 2023-01-20 3:47PM EST | 2023-06-16 | 56.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230630C00125000 | 2022-08-17 10:59AM EST | 2023-06-30 | 42.90 | 35.15 | 35.55 | 0.00 | - | 11 | 11 | 0.00% |
| GLD230915C00125000 | 2023-01-03 1:19PM EST | 2023-09-15 | 50.25 | 53.95 | 58.50 | 0.00 | - | - | 20 | 53.25% |
| GLD230929C00125000 | 2023-01-19 3:08PM EST | 2023-09-29 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119C00125000 | 2022-11-28 12:47PM EST | 2024-01-19 | 44.15 | 48.70 | 49.65 | 0.00 | - | 1 | 67 | 20.92% |
| GLD240621C00125000 | 2022-09-23 10:03AM EST | 2024-06-21 | 38.60 | 38.05 | 42.25 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00125000 | 2022-11-17 9:46AM EST | 2024-12-20 | 50.90 | 51.25 | 55.50 | 0.00 | - | 3 | 3 | 28.94% |
| GLD250117C00125000 | 2023-01-26 11:37AM EST | 2025-01-17 | 63.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217P00125000 | 2023-01-13 1:33PM EST | 2023-02-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLD230317P00125000 | 2023-01-30 2:24PM EST | 2023-03-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD230324P00125000 | 2023-02-06 10:13AM EST | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD230331P00125000 | 2023-02-02 10:37AM EST | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD230421P00125000 | 2023-01-27 1:25PM EST | 2023-04-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GLD230519P00125000 | 2023-01-20 11:10AM EST | 2023-05-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD230616P00125000 | 2023-01-20 2:41PM EST | 2023-06-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 12.50% |
| GLD230630P00125000 | 2022-11-15 2:55PM EST | 2023-06-30 | 0.34 | 0.24 | 0.30 | 0.00 | - | 3 | 4 | 28.08% |
| GLD230915P00125000 | 2023-01-10 9:57AM EST | 2023-09-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240119P00125000 | 2023-02-03 2:25PM EST | 2024-01-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GLD240621P00125000 | 2023-02-01 3:21PM EST | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240920P00125000 | 2022-11-14 3:44PM EST | 2024-09-20 | 2.00 | 0.26 | 2.66 | 0.00 | - | 10 | 10 | 22.72% |
| GLD241220P00125000 | 2022-12-14 11:25AM EST | 2024-12-20 | 1.42 | 0.29 | 2.27 | 0.00 | - | - | 200 | 20.18% |
| GLD250117P00125000 | 2022-11-17 10:57AM EST | 2025-01-17 | 2.87 | 0.00 | 5.00 | 0.00 | - | 4 | 1 | 25.63% |
© 2023 Yahoo. All rights reserved.
