SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00140000 | 2022-08-09 3:22PM EDT | 2022-10-21 | 28.12 | 27.25 | 27.40 | 0.00 | - | 1 | 8 | 114.16% |
| GLD221118C00140000 | 2022-08-11 11:21AM EDT | 2022-11-18 | 27.65 | 27.70 | 27.80 | +6.28 | +29.39% | 41 | 7 | 72.53% |
| GLD221216C00140000 | 2022-08-08 10:25AM EDT | 2022-12-16 | 28.15 | 28.20 | 28.30 | 0.00 | - | - | 301 | 59.12% |
| GLD221230C00140000 | 2022-07-18 9:33AM EDT | 2022-12-30 | 23.20 | 28.35 | 28.50 | 0.00 | - | - | 26 | 54.84% |
| GLD230120C00140000 | 2022-08-11 9:53AM EDT | 2023-01-20 | 29.80 | 28.75 | 28.90 | -0.05 | -0.17% | 1 | 691 | 50.63% |
| GLD230317C00140000 | 2022-08-09 10:17AM EDT | 2023-03-17 | 30.70 | 29.75 | 29.85 | 0.00 | - | 2 | 4 | 43.98% |
| GLD230331C00140000 | 2022-08-10 3:40PM EDT | 2023-03-31 | 30.25 | 30.05 | 30.15 | -0.05 | -0.17% | 5 | 34 | 43.02% |
| GLD230616C00140000 | 2022-08-09 3:23PM EDT | 2023-06-16 | 31.90 | 31.15 | 31.95 | 0.00 | - | 4 | 72 | 39.95% |
| GLD240119C00140000 | 2022-08-11 9:49AM EDT | 2024-01-19 | 35.70 | 35.00 | 35.60 | -0.01 | -0.03% | 1 | 229 | 35.21% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00140000 | 2022-08-11 10:15AM EDT | 2022-10-21 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 350 | 762 | 34.52% |
| GLD221118P00140000 | 2022-08-11 10:08AM EDT | 2022-11-18 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 1 | 395 | 23.63% |
| GLD221216P00140000 | 2022-08-11 11:27AM EDT | 2022-12-16 | 0.38 | 0.37 | 0.41 | -0.04 | -9.52% | 3 | 2,950 | 20.63% |
| GLD221230P00140000 | 2022-08-11 1:57PM EDT | 2022-12-30 | 0.44 | 0.43 | 0.45 | -0.09 | -16.98% | 11 | 4,843 | 19.31% |
| GLD230120P00140000 | 2022-08-10 2:15PM EDT | 2023-01-20 | 0.54 | 0.52 | 0.57 | -0.03 | -5.26% | 2 | 37,681 | 18.34% |
| GLD230317P00140000 | 2022-08-10 2:13PM EDT | 2023-03-17 | 0.85 | 0.84 | 0.89 | -0.17 | -16.67% | - | 42 | 16.75% |
| GLD230331P00140000 | 2022-08-11 1:59PM EDT | 2023-03-31 | 0.96 | 0.93 | 0.98 | -0.08 | -7.69% | 2 | 185 | 16.53% |
| GLD230616P00140000 | 2022-07-29 10:44AM EDT | 2023-06-16 | 1.87 | 1.45 | 1.54 | 0.00 | - | 2 | 373 | 15.89% |
| GLD230630P00140000 | 2022-07-15 1:40PM EDT | 2023-06-30 | 3.30 | 1.55 | 1.63 | 0.00 | - | - | 13 | 15.77% |
| GLD240119P00140000 | 2022-08-10 1:09PM EDT | 2024-01-19 | 2.95 | 2.87 | 3.05 | -0.06 | -1.99% | 6 | 553 | 15.06% |
| GLD240621P00140000 | 2022-07-29 12:07PM EDT | 2024-06-21 | 3.80 | 2.67 | 4.10 | 0.00 | - | - | 1 | 14.87% |
© 2022 Yahoo. All rights reserved.
