SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:167.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00167000 | 2022-08-11 10:36AM EDT | 2022-09-30 | 3.85 | 3.55 | 3.65 | -0.39 | -9.20% | 28 | 402 | 175.63% |
| GLD221021C00167000 | 2022-08-11 1:51PM EDT | 2022-10-21 | 4.60 | 4.45 | 4.55 | -0.45 | -8.91% | 222 | 644 | 58.31% |
| GLD221118C00167000 | 2022-08-11 1:28PM EDT | 2022-11-18 | 5.80 | 5.60 | 5.65 | +5.80 | - | 19 | - | 44.58% |
| GLD221216C00167000 | 2022-08-11 11:30AM EDT | 2022-12-16 | 6.65 | 6.65 | 6.75 | -0.70 | -9.52% | 8 | 210 | 39.88% |
| GLD221230C00167000 | 2022-08-11 1:38PM EDT | 2022-12-30 | 7.25 | 7.05 | 7.15 | -0.65 | -8.23% | 34 | 408 | 38.10% |
| GLD230317C00167000 | 2022-08-11 2:05PM EDT | 2023-03-17 | 9.60 | 9.55 | 9.65 | -0.70 | -6.80% | 3 | 63 | 34.31% |
| GLD230331C00167000 | 2022-08-10 9:39AM EDT | 2023-03-31 | 10.30 | 9.95 | 10.05 | +0.55 | +5.64% | 14 | 28 | 33.91% |
| GLD230630C00167000 | 2022-08-08 11:58AM EDT | 2023-06-30 | 12.82 | 12.40 | 12.70 | 0.00 | - | 1 | 23 | 32.74% |
| GLD240119C00167000 | 2022-08-08 10:41AM EDT | 2024-01-19 | 17.55 | 16.95 | 17.40 | 0.00 | - | 7 | 604 | 31.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00167000 | 2022-08-11 11:36AM EDT | 2022-09-30 | 3.40 | 3.55 | 3.60 | +0.02 | +0.59% | 8 | 373 | 0.00% |
| GLD221021P00167000 | 2022-08-11 12:35PM EDT | 2022-10-21 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 1,825 | 306 | 0.00% |
| GLD221118P00167000 | 2022-08-11 12:05PM EDT | 2022-11-18 | 4.85 | 4.95 | 5.00 | +4.85 | - | 10 | - | 0.00% |
| GLD221216P00167000 | 2022-08-11 2:13PM EDT | 2022-12-16 | 5.65 | 5.65 | 5.75 | +0.05 | +0.89% | 3 | 358 | 0.00% |
| GLD221230P00167000 | 2022-08-11 11:22AM EDT | 2022-12-30 | 5.90 | 5.90 | 6.00 | +0.10 | +1.72% | 40 | 225 | 0.00% |
| GLD230331P00167000 | 2022-08-10 10:54AM EDT | 2023-03-31 | 7.00 | 7.50 | 7.60 | -0.75 | -9.68% | 5 | 48 | 0.00% |
| GLD230630P00167000 | 2022-07-15 3:36PM EDT | 2023-06-30 | 14.45 | 8.70 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| GLD240119P00167000 | 2022-07-08 10:04AM EDT | 2024-01-19 | 14.65 | 12.20 | 12.50 | 0.00 | - | 1 | 630 | 4.55% |
© 2022 Yahoo. All rights reserved.
