GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00160000 | 2023-05-26 3:58PM EDT | 2023-06-16 | 21.39 | 21.30 | 21.50 | +0.14 | +0.66% | 10 | 8,673 | 38.04% |
| GLD230623C00160000 | 2023-05-09 12:48PM EDT | 2023-06-23 | 29.76 | 21.45 | 21.70 | 0.00 | - | - | 25 | 35.35% |
| GLD230630C00160000 | 2023-05-23 12:47PM EDT | 2023-06-30 | 24.38 | 21.55 | 21.95 | 0.00 | - | 75 | 209 | 34.06% |
| GLD230721C00160000 | 2023-05-26 11:09AM EDT | 2023-07-21 | 21.60 | 22.05 | 22.30 | -0.45 | -2.04% | 2 | 141 | 29.30% |
| GLD230818C00160000 | 2023-05-25 1:27PM EDT | 2023-08-18 | 23.40 | 22.75 | 23.05 | +0.75 | +3.31% | 1 | 686 | 27.67% |
| GLD230915C00160000 | 2023-05-26 9:53AM EDT | 2023-09-15 | 23.75 | 23.50 | 24.05 | -6.42 | -21.28% | 2 | 271 | 27.82% |
| GLD230929C00160000 | 2023-05-26 1:12PM EDT | 2023-09-29 | 23.90 | 23.85 | 24.45 | -4.85 | -16.87% | 2 | 194 | 27.58% |
| GLD231117C00160000 | 2023-05-02 1:36PM EDT | 2023-11-17 | 32.10 | 25.10 | 25.55 | 0.00 | - | 3 | 3 | 26.42% |
| GLD231229C00160000 | 2023-04-24 9:42AM EDT | 2023-12-29 | 30.15 | 28.80 | 29.55 | 0.00 | - | 1 | 12 | 32.79% |
| GLD240119C00160000 | 2023-05-25 3:38PM EDT | 2024-01-19 | 26.50 | 26.80 | 27.25 | 0.00 | - | 8 | 3,914 | 26.43% |
| GLD240315C00160000 | 2023-05-04 10:09AM EDT | 2024-03-15 | 37.40 | 27.95 | 29.05 | 0.00 | - | 1 | 3 | 27.21% |
| GLD240328C00160000 | 2023-05-18 9:30AM EDT | 2024-03-28 | 30.60 | 28.20 | 29.50 | 0.00 | - | 2 | 6 | 27.45% |
| GLD240621C00160000 | 2023-05-24 10:42AM EDT | 2024-06-21 | 33.07 | 30.30 | 31.50 | 0.00 | - | 3 | 190 | 27.47% |
| GLD240920C00160000 | 2023-03-31 10:34AM EDT | 2024-09-20 | 36.41 | 35.65 | 37.85 | 0.00 | - | 3 | 3 | 33.59% |
| GLD241220C00160000 | 2023-03-15 9:32AM EDT | 2024-12-20 | 33.25 | 40.40 | 43.80 | 0.00 | - | 1 | 1 | 38.27% |
| GLD250117C00160000 | 2023-05-26 3:58PM EDT | 2025-01-17 | 36.50 | 34.45 | 36.60 | +1.29 | +3.66% | 10 | 295 | 28.53% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00160000 | 2023-05-26 3:51PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 40 | 35.94% |
| GLD230609P00160000 | 2023-05-26 11:09AM EDT | 2023-06-09 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 97 | 94 | 27.93% |
| GLD230616P00160000 | 2023-05-26 1:11PM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 75 | 14,594 | 23.44% |
| GLD230623P00160000 | 2023-05-26 11:23AM EDT | 2023-06-23 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3 | 101 | 20.70% |
| GLD230630P00160000 | 2023-05-26 3:27PM EDT | 2023-06-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 7 | 705 | 19.43% |
| GLD230721P00160000 | 2023-05-26 3:56PM EDT | 2023-07-21 | 0.14 | 0.12 | 0.13 | 0.00 | - | 26 | 374 | 16.85% |
| GLD230818P00160000 | 2023-05-26 11:34AM EDT | 2023-08-18 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 1 | 984 | 15.60% |
| GLD230915P00160000 | 2023-05-26 3:09PM EDT | 2023-09-15 | 0.44 | 0.40 | 0.43 | 0.00 | - | 13 | 2,343 | 15.04% |
| GLD230929P00160000 | 2023-05-24 12:50PM EDT | 2023-09-29 | 0.51 | 0.49 | 0.53 | 0.00 | - | 1 | 325 | 14.88% |
| GLD231117P00160000 | 2023-05-22 11:32AM EDT | 2023-11-17 | 0.77 | 0.79 | 0.84 | 0.00 | - | 3 | 67 | 14.22% |
| GLD231215P00160000 | 2023-05-09 1:00PM EDT | 2023-12-15 | 0.86 | 0.97 | 1.04 | 0.00 | - | 1 | 4 | 14.03% |
| GLD231229P00160000 | 2023-05-26 9:54AM EDT | 2023-12-29 | 1.13 | 1.05 | 1.13 | -0.07 | -5.83% | 1 | 347 | 13.90% |
| GLD240119P00160000 | 2023-05-25 3:39PM EDT | 2024-01-19 | 1.35 | 1.20 | 1.27 | 0.00 | - | 49 | 4,207 | 13.76% |
| GLD240315P00160000 | 2023-05-26 10:53AM EDT | 2024-03-15 | 1.71 | 1.62 | 1.70 | +0.06 | +3.64% | 89 | 5 | 13.61% |
| GLD240328P00160000 | 2023-05-23 9:31AM EDT | 2024-03-28 | 1.71 | 1.69 | 1.86 | 0.00 | - | 1 | 40 | 13.74% |
| GLD240517P00160000 | 2023-05-25 10:48AM EDT | 2024-05-17 | 2.20 | 2.09 | 2.23 | 0.00 | - | 6 | 15 | 13.61% |
| GLD240621P00160000 | 2023-05-05 9:49AM EDT | 2024-06-21 | 2.64 | 2.20 | 2.46 | 0.00 | - | 3 | 3,388 | 13.48% |
| GLD240920P00160000 | 2023-05-16 1:23PM EDT | 2024-09-20 | 3.30 | 2.78 | 3.25 | 0.00 | - | 21 | 37 | 13.58% |
| GLD241220P00160000 | 2023-05-03 2:45PM EDT | 2024-12-20 | 3.40 | 3.35 | 4.05 | 0.00 | - | 1 | 6 | 13.71% |
| GLD250117P00160000 | 2023-05-18 9:30AM EDT | 2025-01-17 | 4.00 | 3.40 | 4.30 | 0.00 | - | 5 | 81 | 13.75% |
© 2023 Yahoo. All rights reserved.