SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:166.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007C00166000 | 2022-10-04 1:47PM EDT | 2022-10-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GLD221014C00166000 | 2022-10-04 3:52PM EDT | 2022-10-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| GLD221021C00166000 | 2022-10-04 3:57PM EDT | 2022-10-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| GLD221028C00166000 | 2022-10-04 1:48PM EDT | 2022-10-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GLD221104C00166000 | 2022-10-04 9:51AM EDT | 2022-11-04 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GLD221111C00166000 | 2022-10-04 10:09AM EDT | 2022-11-11 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GLD221118C00166000 | 2022-10-04 3:18PM EDT | 2022-11-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 3.13% |
| GLD221216C00166000 | 2022-10-04 2:44PM EDT | 2022-12-16 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 1.56% |
| GLD221230C00166000 | 2022-10-04 11:54AM EDT | 2022-12-30 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD230120C00166000 | 2022-10-04 3:57PM EDT | 2023-01-20 | 4.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GLD230317C00166000 | 2022-10-04 12:51PM EDT | 2023-03-17 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GLD230331C00166000 | 2022-09-27 9:42AM EDT | 2023-03-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GLD230616C00166000 | 2022-08-29 10:21AM EDT | 2023-06-16 | 9.95 | 6.35 | 6.50 | 0.00 | - | 1 | 7 | 16.35% |
| GLD230630C00166000 | 2022-09-29 12:08PM EDT | 2023-06-30 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD230915C00166000 | 2022-09-30 9:52AM EDT | 2023-09-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD240119C00166000 | 2022-09-16 3:46PM EDT | 2024-01-19 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221007P00166000 | 2022-10-04 3:55PM EDT | 2022-10-07 | 5.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD221014P00166000 | 2022-10-04 3:57PM EDT | 2022-10-14 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD221021P00166000 | 2022-10-04 3:03PM EDT | 2022-10-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD221028P00166000 | 2022-10-03 3:49PM EDT | 2022-10-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GLD221118P00166000 | 2022-10-04 3:12PM EDT | 2022-11-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD221216P00166000 | 2022-10-04 3:04PM EDT | 2022-12-16 | 7.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD221230P00166000 | 2022-10-04 2:44PM EDT | 2022-12-30 | 8.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GLD230120P00166000 | 2022-10-04 12:28PM EDT | 2023-01-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GLD230317P00166000 | 2022-10-03 10:30AM EDT | 2023-03-17 | 12.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD230331P00166000 | 2022-10-03 10:06AM EDT | 2023-03-31 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230616P00166000 | 2022-10-03 10:44AM EDT | 2023-06-16 | 13.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GLD230630P00166000 | 2022-08-10 3:06PM EDT | 2023-06-30 | 8.35 | 11.05 | 11.25 | 0.00 | - | - | 1 | 14.92% |
| GLD230915P00166000 | 2022-09-26 9:30AM EDT | 2023-09-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240119P00166000 | 2022-09-26 9:30AM EDT | 2024-01-19 | 17.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
