SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:154.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00154000 | 2023-02-02 10:14AM EST | 2023-02-17 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230317C00154000 | 2023-02-02 10:09AM EST | 2023-03-17 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331C00154000 | 2023-01-19 2:26PM EST | 2023-03-31 | 26.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD230421C00154000 | 2023-02-07 10:00AM EST | 2023-04-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230519C00154000 | 2023-01-27 10:35AM EST | 2023-05-19 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230616C00154000 | 2023-01-03 3:32PM EST | 2023-06-16 | 21.67 | 25.90 | 27.75 | 0.00 | - | 15 | 97 | 40.74% |
| GLD230630C00154000 | 2023-01-18 10:46AM EST | 2023-06-30 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230915C00154000 | 2023-02-07 9:34AM EST | 2023-09-15 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929C00154000 | 2022-11-23 10:11AM EST | 2023-09-29 | 17.75 | 19.60 | 22.45 | 0.00 | - | 20 | 9 | 17.60% |
| GLD240119C00154000 | 2023-02-06 3:13PM EST | 2024-01-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00154000 | 2023-01-03 2:43PM EST | 2025-01-17 | 35.30 | 36.10 | 40.00 | 0.00 | - | 1 | 13 | 31.98% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00154000 | 2023-01-17 10:33AM EST | 2023-02-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| GLD230217P00154000 | 2023-02-06 2:02PM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GLD230224P00154000 | 2023-02-07 9:49AM EST | 2023-02-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230317P00154000 | 2023-02-01 4:06PM EST | 2023-03-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GLD230331P00154000 | 2023-02-03 2:31PM EST | 2023-03-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD230421P00154000 | 2023-02-02 1:59PM EST | 2023-04-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| GLD230519P00154000 | 2023-02-07 1:09PM EST | 2023-05-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD230616P00154000 | 2023-01-30 2:45PM EST | 2023-06-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD230630P00154000 | 2023-02-06 3:25PM EST | 2023-06-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 3.13% |
| GLD230915P00154000 | 2023-02-06 9:49AM EST | 2023-09-15 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD240119P00154000 | 2023-01-18 10:18AM EST | 2024-01-19 | 2.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
