GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:155.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00155000 | 2023-05-02 11:18AM EDT | 2023-06-02 | 32.75 | 25.95 | 26.15 | 0.00 | - | 1 | 1 | 67.77% |
| GLD230616C00155000 | 2023-05-23 1:02PM EDT | 2023-06-16 | 29.00 | 26.30 | 26.50 | 0.00 | - | 1 | 273 | 46.63% |
| GLD230630C00155000 | 2023-05-24 12:18PM EDT | 2023-06-30 | 27.80 | 26.50 | 26.90 | 0.00 | - | 2 | 37 | 40.38% |
| GLD230721C00155000 | 2023-05-19 9:35AM EDT | 2023-07-21 | 28.48 | 26.95 | 27.40 | 0.00 | - | 4 | 5 | 35.57% |
| GLD230818C00155000 | 2023-05-18 1:59PM EDT | 2023-08-18 | 29.10 | 27.55 | 28.10 | 0.00 | - | 24 | 25 | 32.75% |
| GLD230915C00155000 | 2023-05-23 1:03PM EDT | 2023-09-15 | 31.05 | 28.25 | 28.80 | 0.00 | - | 1 | 154 | 31.27% |
| GLD230929C00155000 | 2023-05-26 3:53PM EDT | 2023-09-29 | 28.80 | 28.55 | 29.15 | -1.15 | -3.84% | 2 | 5 | 30.78% |
| GLD231117C00155000 | 2023-05-03 2:38PM EDT | 2023-11-17 | 37.05 | 29.65 | 30.15 | 0.00 | - | 1 | 2 | 29.10% |
| GLD240119C00155000 | 2023-05-16 3:35PM EDT | 2024-01-19 | 35.57 | 31.25 | 31.65 | 0.00 | - | 4 | 5,533 | 28.55% |
| GLD240315C00155000 | 2023-04-10 9:51AM EDT | 2024-03-15 | 37.65 | 39.90 | 41.05 | 0.00 | - | 1 | 1 | 43.85% |
| GLD240328C00155000 | 2023-05-26 2:30PM EDT | 2024-03-28 | 32.98 | 32.75 | 33.55 | +32.98 | - | 8 | 0 | 28.93% |
| GLD240621C00155000 | 2023-05-23 9:45AM EDT | 2024-06-21 | 36.66 | 34.40 | 35.65 | 0.00 | - | 3 | 63 | 29.15% |
| GLD240920C00155000 | 2023-04-24 12:18PM EDT | 2024-09-20 | 41.75 | 37.10 | 38.55 | 0.00 | - | 7 | 8 | 30.54% |
| GLD250117C00155000 | 2023-05-26 10:03AM EDT | 2025-01-17 | 40.45 | 38.30 | 40.90 | +1.38 | +3.53% | 1 | 675 | 30.38% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00155000 | 2023-05-22 12:35PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,145 | 48.44% |
| GLD230609P00155000 | 2023-05-19 2:25PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 102 | 33.99% |
| GLD230616P00155000 | 2023-05-26 9:58AM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 5,877 | 28.32% |
| GLD230623P00155000 | 2023-05-26 11:21AM EDT | 2023-06-23 | 0.03 | 0.03 | 0.04 | +0.03 | - | 336 | 0 | 25.10% |
| GLD230630P00155000 | 2023-05-26 10:53AM EDT | 2023-06-30 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 82 | 195 | 22.27% |
| GLD230721P00155000 | 2023-05-26 1:35PM EDT | 2023-07-21 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 1,333 | 19.14% |
| GLD230818P00155000 | 2023-05-25 3:39PM EDT | 2023-08-18 | 0.16 | 0.13 | 0.15 | 0.00 | - | 20 | 31 | 17.16% |
| GLD230915P00155000 | 2023-05-23 11:39AM EDT | 2023-09-15 | 0.25 | 0.23 | 0.26 | 0.00 | - | 1 | 10,443 | 16.36% |
| GLD230929P00155000 | 2023-05-24 10:15AM EDT | 2023-09-29 | 0.27 | 0.28 | 0.32 | 0.00 | - | 30 | 190 | 16.04% |
| GLD231117P00155000 | 2023-05-26 10:42AM EDT | 2023-11-17 | 0.53 | 0.48 | 0.52 | -0.01 | -1.85% | 20 | 81 | 15.08% |
| GLD231215P00155000 | 2023-05-19 12:10PM EDT | 2023-12-15 | 0.61 | 0.60 | 0.67 | 0.00 | - | 1 | 32 | 14.84% |
| GLD231229P00155000 | 2023-05-18 3:43PM EDT | 2023-12-29 | 0.81 | 0.66 | 0.73 | 0.00 | - | 3 | 68 | 14.66% |
| GLD240119P00155000 | 2023-05-26 12:54PM EDT | 2024-01-19 | 0.83 | 0.77 | 0.84 | +0.07 | +9.21% | 1 | 5,728 | 14.50% |
| GLD240315P00155000 | 2023-05-26 10:46AM EDT | 2024-03-15 | 1.16 | 1.10 | 1.18 | -0.07 | -5.69% | 16 | 25 | 14.31% |
| GLD240328P00155000 | 2023-05-23 9:44AM EDT | 2024-03-28 | 1.19 | 1.15 | 1.30 | 0.00 | - | - | 7 | 14.41% |
| GLD240517P00155000 | 2023-05-25 10:48AM EDT | 2024-05-17 | 1.55 | 1.47 | 1.60 | 0.00 | - | - | 55 | 14.22% |
| GLD240621P00155000 | 2023-05-26 2:39PM EDT | 2024-06-21 | 1.74 | 1.53 | 1.80 | +0.13 | +8.07% | 2 | 390 | 14.09% |
| GLD241220P00155000 | 2023-05-11 9:34AM EDT | 2024-12-20 | 3.03 | 2.43 | 3.15 | 0.00 | - | 14 | 8 | 14.21% |
| GLD250117P00155000 | 2023-05-22 10:03AM EDT | 2025-01-17 | 2.95 | 2.48 | 3.45 | 0.00 | - | 1 | 6 | 14.38% |
© 2023 Yahoo. All rights reserved.