SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00155000 | 2024-04-09 1:52PM EDT | 2024-04-19 | 62.70 | 66.00 | 66.10 | 0.00 | - | 1 | 21 | 243.75% |
| GLD240517C00155000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 65.80 | 66.55 | 66.65 | 0.00 | - | 1 | 51 | 71.14% |
| GLD240621C00155000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 67.31 | 67.25 | 67.45 | 0.00 | - | 3 | 118 | 56.91% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 2024-06-28 | 67.95 | 67.35 | 67.60 | 0.00 | - | 2 | 25 | 55.18% |
| GLD240719C00155000 | 2023-12-15 3:31PM EDT | 2024-07-19 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 2024-08-16 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 2024-09-20 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 0.00% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 2024-09-30 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 71.06 | 70.65 | 71.30 | 0.00 | - | 2 | 5 | 42.79% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 2024-12-31 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00155000 | 2024-04-15 3:33PM EDT | 2025-01-17 | 71.40 | 71.15 | 71.90 | 0.00 | - | 2 | 652 | 42.10% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 75.25 | 73.20 | 76.35 | 0.00 | - | 3 | 61 | 41.98% |
| GLD260116C00155000 | 2024-04-03 12:52PM EDT | 2026-01-16 | 69.00 | 76.30 | 80.20 | 0.00 | - | 1 | 17 | 39.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00155000 | 2024-03-13 10:19AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 76.56% |
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 210 | 56.25% |
| GLD240510P00155000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 213 | 49.22% |
| GLD240517P00155000 | 2024-04-05 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,978 | 42.97% |
| GLD240621P00155000 | 2024-04-10 10:09AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,305 | 30.47% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 114 | 30.27% |
| GLD240719P00155000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 236 | 240 | 26.56% |
| GLD240816P00155000 | 2024-04-10 10:35AM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 115 | 24.61% |
| GLD240920P00155000 | 2024-03-06 2:29PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 22.56% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 2024-09-30 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 31.69% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 2,502 | 20.17% |
| GLD241220P00155000 | 2024-01-29 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 2024-12-31 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 8 | 18.95% |
| GLD250117P00155000 | 2024-02-20 4:54PM EDT | 2025-01-17 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 19.75% |
| GLD250620P00155000 | 2024-02-13 12:09PM EDT | 2025-06-20 | 1.06 | 0.21 | 0.73 | 0.00 | - | 2 | 41 | 19.42% |
| GLD260116P00155000 | 2024-04-08 10:23AM EDT | 2026-01-16 | 0.90 | 0.11 | 1.81 | 0.00 | - | 2 | 41 | 19.45% |
© 2024 Yahoo. All rights reserved.