SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00140000 | 2024-04-01 12:44PM EDT | 2024-05-17 | 68.45 | 75.45 | 75.60 | 0.00 | - | 1 | 47 | 0.00% |
| GLD240607C00140000 | 2024-05-06 11:37AM EDT | 2024-06-07 | 75.60 | 79.10 | 79.35 | 0.00 | - | - | 1 | 85.16% |
| GLD240621C00140000 | 2024-04-11 10:05AM EDT | 2024-06-21 | 78.40 | 79.40 | 79.60 | 0.00 | - | 96 | 102 | 75.64% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 2024-06-28 | 76.90 | 74.00 | 74.20 | 0.00 | - | 3 | 24 | 0.00% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 2024-08-16 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 49.81% |
| GLD240920C00140000 | 2024-02-05 1:17PM EDT | 2024-09-20 | 51.65 | 61.80 | 62.35 | 0.00 | - | 1 | 37 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 2024-11-15 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241220C00140000 | 2024-02-29 10:30AM EDT | 2024-12-20 | 54.90 | 70.00 | 70.85 | 0.00 | - | 2 | 2 | 0.00% |
| GLD250117C00140000 | 2024-05-01 12:26PM EDT | 2025-01-17 | 78.00 | 82.90 | 83.55 | 0.00 | - | 2 | 38 | 48.80% |
| GLD250620C00140000 | 2024-02-23 2:16PM EDT | 2025-06-20 | 57.03 | 66.90 | 69.55 | 0.00 | - | 44 | 24 | 0.00% |
| GLD260116C00140000 | 2024-05-08 10:38AM EDT | 2026-01-16 | 84.92 | 87.20 | 90.75 | 0.00 | - | 10 | 55 | 43.77% |
| GLD260618C00140000 | 2024-05-08 10:38AM EDT | 2026-06-18 | 86.39 | 88.45 | 93.00 | 0.00 | - | 10 | 12 | 42.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00140000 | 2024-03-25 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 276 | 93.75% |
| GLD240621P00140000 | 2024-04-18 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,629 | 2,179 | 42.97% |
| GLD240628P00140000 | 2024-04-18 2:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 516 | 40.23% |
| GLD240719P00140000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 533 | 33.59% |
| GLD240816P00140000 | 2024-04-11 3:57PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 3 | 30.47% |
| GLD240920P00140000 | 2024-05-10 12:27PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 210 | 3,893 | 27.15% |
| GLD240930P00140000 | 2024-05-10 12:27PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 210 | 897 | 26.17% |
| GLD241220P00140000 | 2024-02-21 2:01PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.10 | 0.00 | - | 50 | 132 | 24.02% |
| GLD250117P00140000 | 2024-04-29 10:45AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 225 | 21.34% |
| GLD250620P00140000 | 2024-05-03 11:05AM EDT | 2025-06-20 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 142 | 18.65% |
| GLD260116P00140000 | 2024-03-06 11:10AM EDT | 2026-01-16 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 21.94% |
© 2024 Yahoo. All rights reserved.