GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:166.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00166000 | 2023-06-05 9:49AM EDT | 2023-06-09 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230616C00166000 | 2023-05-30 9:30AM EDT | 2023-06-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230630C00166000 | 2023-05-23 2:27PM EDT | 2023-06-30 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230721C00166000 | 2023-06-05 11:23AM EDT | 2023-07-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD230915C00166000 | 2023-05-24 11:55AM EDT | 2023-09-15 | 19.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD230929C00166000 | 2023-05-12 12:44PM EDT | 2023-09-29 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231229C00166000 | 2023-03-23 11:50AM EDT | 2023-12-29 | 26.47 | 24.15 | 26.75 | 0.00 | - | 1 | 43 | 33.58% |
| GLD240119C00166000 | 2023-03-29 1:10PM EDT | 2024-01-19 | 25.20 | 26.00 | 26.70 | 0.00 | - | 1 | 306 | 31.90% |
| GLD240328C00166000 | 2023-05-31 11:19AM EDT | 2024-03-28 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00166000 | 2022-11-10 4:12PM EDT | 2024-09-20 | 21.56 | 20.30 | 25.00 | 0.00 | - | 2 | 0 | 19.80% |
| GLD241220C00166000 | 2023-01-09 11:15AM EDT | 2024-12-20 | 28.68 | 25.75 | 28.55 | 0.00 | - | 1 | 3 | 22.57% |
| GLD250117C00166000 | 2023-03-24 2:12PM EDT | 2025-01-17 | 35.30 | 33.30 | 37.00 | 0.00 | - | 1 | 3 | 32.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00166000 | 2023-06-01 2:20PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GLD230616P00166000 | 2023-06-05 10:03AM EDT | 2023-06-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GLD230623P00166000 | 2023-06-01 2:35PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD230630P00166000 | 2023-06-02 12:53PM EDT | 2023-06-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD230714P00166000 | 2023-06-02 12:15PM EDT | 2023-07-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GLD230721P00166000 | 2023-06-05 12:53PM EDT | 2023-07-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD230915P00166000 | 2023-06-05 10:11AM EDT | 2023-09-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| GLD230929P00166000 | 2023-05-31 9:30AM EDT | 2023-09-29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD231215P00166000 | 2023-06-02 10:36AM EDT | 2023-12-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| GLD231229P00166000 | 2023-05-03 3:52PM EDT | 2023-12-29 | 1.67 | 1.48 | 1.55 | 0.00 | - | 2 | 11 | 12.96% |
| GLD240119P00166000 | 2023-05-30 9:30AM EDT | 2024-01-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GLD240328P00166000 | 2023-05-24 12:22PM EDT | 2024-03-28 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD240920P00166000 | 2022-12-21 3:46PM EDT | 2024-09-20 | 10.05 | 4.40 | 8.90 | 0.00 | - | 1 | 1 | 19.88% |
| GLD250117P00166000 | 2023-05-17 10:02AM EDT | 2025-01-17 | 5.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.