SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:164.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215C00164000 | 2023-11-28 10:54AM EST | 2023-12-15 | 24.70 | 28.20 | 28.55 | 0.00 | - | 5 | 97 | 53.52% |
| GLD231229C00164000 | 2023-11-27 3:05PM EST | 2023-12-29 | 23.50 | 28.55 | 28.90 | 0.00 | - | 1 | 721 | 42.70% |
| GLD240119C00164000 | 2023-11-30 9:34AM EST | 2024-01-19 | 25.90 | 29.00 | 29.40 | 0.00 | - | 5 | 280 | 36.50% |
| GLD240216C00164000 | 2023-11-21 3:56PM EST | 2024-02-16 | 23.50 | 29.65 | 30.10 | 0.00 | - | - | 1 | 33.09% |
| GLD240315C00164000 | 2023-11-28 2:54PM EST | 2024-03-15 | 28.00 | 30.15 | 30.90 | 0.00 | - | 14 | 34 | 31.75% |
| GLD240328C00164000 | 2023-12-01 1:28PM EST | 2024-03-28 | 30.70 | 30.55 | 31.10 | +2.00 | +6.97% | 2 | 22 | 30.70% |
| GLD240517C00164000 | 2023-12-01 1:12PM EST | 2024-05-17 | 31.65 | 31.70 | 32.35 | +2.00 | +6.75% | 31 | 43 | 29.46% |
| GLD240628C00164000 | 2023-08-21 1:13PM EST | 2024-06-28 | 21.10 | 22.50 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00164000 | 2023-06-13 2:05PM EST | 2024-09-20 | 28.45 | 28.80 | 29.90 | 0.00 | - | 2 | 20 | 16.36% |
| GLD241220C00164000 | 2023-09-06 10:52AM EST | 2024-12-20 | 26.85 | 18.55 | 19.85 | 0.00 | - | 9 | 11 | 0.00% |
| GLD250117C00164000 | 2023-11-22 3:56PM EST | 2025-01-17 | 31.06 | 37.10 | 38.10 | 0.00 | - | 2 | 21 | 28.24% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215P00164000 | 2023-11-28 2:56PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 7,813 | 31.64% |
| GLD231222P00164000 | 2023-11-27 1:02PM EST | 2023-12-22 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 19 | 27.15% |
| GLD231229P00164000 | 2023-11-28 2:25PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 1,637 | 23.63% |
| GLD240119P00164000 | 2023-12-01 3:05PM EST | 2024-01-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 11,532 | 19.04% |
| GLD240216P00164000 | 2023-11-17 9:44AM EST | 2024-02-16 | 0.15 | 0.07 | 0.09 | 0.00 | - | 6 | 6 | 16.46% |
| GLD240315P00164000 | 2023-11-28 3:46PM EST | 2024-03-15 | 0.19 | 0.13 | 0.16 | 0.00 | - | 2 | 3,116 | 15.43% |
| GLD240328P00164000 | 2023-11-22 12:02PM EST | 2024-03-28 | 0.30 | 0.16 | 0.20 | 0.00 | - | 3 | 200 | 15.14% |
| GLD240517P00164000 | 2023-11-28 9:39AM EST | 2024-05-17 | 0.39 | 0.31 | 0.37 | 0.00 | - | 1 | 211 | 14.26% |
| GLD240621P00164000 | 2023-10-16 9:05AM EST | 2024-06-21 | 1.96 | 0.87 | 1.05 | 0.00 | - | 2 | 14 | 16.58% |
| GLD240628P00164000 | 2023-11-16 10:30AM EST | 2024-06-28 | 0.80 | 0.47 | 0.55 | 0.00 | - | 161 | 253 | 13.88% |
| GLD240920P00164000 | 2023-11-01 8:40AM EST | 2024-09-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GLD250117P00164000 | 2023-10-31 9:34AM EST | 2025-01-17 | 2.35 | 1.55 | 1.69 | 0.00 | - | 111 | 432 | 13.36% |
© 2023 Yahoo. All rights reserved.