UK markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.43 -0.04 (-0.05%) GOLD FUTURES
1,887.40 -3.30 (-0.17%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,967.23 -384.47 (-1.99%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:153.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00153000 | 2022-12-30 12:44PM EST | 2023-02-17 | 17.55 | 25.60 | 27.20 | 0.00 | - | 7 | 50 | 120.46% |
| GLD230317C00153000 | 2023-01-23 12:12PM EST | 2023-03-17 | 26.61 | 21.80 | 22.70 | 0.00 | - | 2 | 188 | 36.51% |
| GLD230331C00153000 | 2023-01-19 10:03AM EST | 2023-03-31 | 26.90 | 21.80 | 23.05 | 0.00 | - | 51 | 83 | 33.73% |
| GLD230421C00153000 | 2023-02-08 12:17PM EST | 2023-04-21 | 23.05 | 21.90 | 23.75 | +0.60 | +2.67% | 20 | 36 | 32.30% |
| GLD230616C00153000 | 2023-01-18 3:38PM EST | 2023-06-16 | 27.30 | 23.25 | 25.70 | 0.00 | - | 2 | 91 | 31.24% |
| GLD230630C00153000 | 2023-01-03 11:59AM EST | 2023-06-30 | 22.45 | 27.80 | 28.00 | 0.00 | - | 5 | 25 | 36.60% |
| GLD230915C00153000 | 2023-02-03 10:49AM EST | 2023-09-15 | 26.50 | 24.40 | 28.15 | 0.00 | - | 1 | 56 | 29.86% |
| GLD230929C00153000 | 2022-10-31 8:30AM EST | 2023-09-29 | 13.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240119C00153000 | 2023-01-13 12:56PM EST | 2024-01-19 | 34.00 | 28.00 | 31.60 | 0.00 | - | 10 | 69 | 30.03% |
| GLD241220C00153000 | 2023-01-12 2:12PM EST | 2024-12-20 | 38.50 | 34.00 | 38.45 | 0.00 | - | - | 2 | 29.77% |
| GLD250117C00153000 | 2022-12-06 2:58PM EST | 2025-01-17 | 33.50 | 33.15 | 38.00 | 0.00 | - | 1 | 8 | 28.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00153000 | 2023-01-23 12:14PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 50.00% |
| GLD230217P00153000 | 2023-02-07 10:01AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 29.69% |
| GLD230224P00153000 | 2023-02-01 3:52PM EST | 2023-02-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 24.61% |
| GLD230303P00153000 | 2023-02-02 10:17AM EST | 2023-03-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 1 | 21.88% |
| GLD230317P00153000 | 2023-02-03 2:31PM EST | 2023-03-17 | 0.08 | 0.05 | 0.06 | 0.00 | - | 7 | 206 | 19.04% |
| GLD230331P00153000 | 2023-01-30 10:36AM EST | 2023-03-31 | 0.07 | 0.08 | 0.10 | 0.00 | - | 1 | 258 | 17.63% |
| GLD230421P00153000 | 2023-02-07 9:55AM EST | 2023-04-21 | 0.20 | 0.17 | 0.18 | 0.00 | - | 1 | 22 | 16.46% |
| GLD230519P00153000 | 2023-02-08 11:19AM EST | 2023-05-19 | 0.31 | 0.31 | 0.33 | +0.06 | +24.00% | 5 | 10 | 15.77% |
| GLD230616P00153000 | 2023-02-08 1:01PM EST | 2023-06-16 | 0.51 | 0.47 | 0.52 | -0.04 | -7.27% | 6 | 258 | 15.45% |
| GLD230630P00153000 | 2023-01-17 10:40AM EST | 2023-06-30 | 0.68 | 0.55 | 0.59 | 0.00 | - | 15 | 15 | 15.14% |
| GLD230915P00153000 | 2023-02-06 10:10AM EST | 2023-09-15 | 1.10 | 1.03 | 1.10 | 0.00 | - | 1 | 84 | 14.47% |
| GLD230929P00153000 | 2023-01-09 1:14PM EST | 2023-09-29 | 2.00 | 1.13 | 1.19 | 0.00 | - | - | 1 | 14.36% |
| GLD240119P00153000 | 2023-02-06 11:27AM EST | 2024-01-19 | 2.04 | 1.87 | 1.97 | 0.00 | - | 15 | 139 | 13.94% |
| GLD250117P00153000 | 2023-01-19 2:22PM EST | 2025-01-17 | 4.15 | 2.93 | 6.50 | 0.00 | - | 5 | 15 | 16.33% |
© 2023 Yahoo. All rights reserved.
