GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:173.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00173000 | 2023-05-26 2:42PM EDT | 2023-06-02 | 9.19 | 9.00 | 9.20 | +1.23 | +15.45% | 60 | 133 | 36.62% |
| GLD230609C00173000 | 2023-05-23 2:24PM EDT | 2023-06-09 | 11.20 | 9.20 | 9.45 | 0.00 | - | 3 | 3 | 25.42% |
| GLD230616C00173000 | 2023-05-26 2:23PM EDT | 2023-06-16 | 8.61 | 9.55 | 9.75 | 0.00 | - | 1 | 3,341 | 23.12% |
| GLD230623C00173000 | 2023-05-26 9:59AM EDT | 2023-06-23 | 8.95 | 9.75 | 10.00 | 0.00 | - | 1 | 22 | 21.66% |
| GLD230630C00173000 | 2023-05-24 12:29PM EDT | 2023-06-30 | 10.40 | 10.05 | 10.30 | 0.00 | - | 1 | 231 | 21.18% |
| GLD230721C00173000 | 2023-05-26 2:23PM EDT | 2023-07-21 | 10.03 | 10.80 | 11.10 | 0.00 | - | 4 | 3 | 20.29% |
| GLD230915C00173000 | 2023-05-25 11:24AM EDT | 2023-09-15 | 12.50 | 12.90 | 13.35 | 0.00 | - | 1 | 976 | 20.86% |
| GLD230929C00173000 | 2023-05-26 9:51AM EDT | 2023-09-29 | 13.10 | 13.45 | 13.90 | 0.00 | - | 1 | 14 | 21.11% |
| GLD231229C00173000 | 2023-05-25 9:33AM EDT | 2023-12-29 | 16.47 | 16.55 | 17.05 | 0.00 | - | 4 | 38 | 22.19% |
| GLD240119C00173000 | 2023-05-25 11:10AM EDT | 2024-01-19 | 16.84 | 17.10 | 17.70 | 0.00 | - | 5 | 1,492 | 22.37% |
| GLD250117C00173000 | 2023-05-19 3:23PM EDT | 2025-01-17 | 29.49 | 26.10 | 28.10 | 0.00 | - | 1 | 10 | 25.81% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00173000 | 2023-05-30 3:06PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 7 | 602 | 23.44% |
| GLD230609P00173000 | 2023-05-30 2:27PM EDT | 2023-06-09 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 3 | 306 | 16.60% |
| GLD230616P00173000 | 2023-05-30 3:51PM EDT | 2023-06-16 | 0.17 | 0.16 | 0.17 | -0.14 | -45.16% | 90 | 6,385 | 15.60% |
| GLD230623P00173000 | 2023-05-30 11:27AM EDT | 2023-06-23 | 0.24 | 0.23 | 0.26 | -0.25 | -51.02% | 3 | 258 | 14.53% |
| GLD230630P00173000 | 2023-05-30 3:07PM EDT | 2023-06-30 | 0.34 | 0.33 | 0.36 | -0.22 | -39.29% | 10 | 759 | 13.92% |
| GLD230707P00173000 | 2023-05-30 3:03PM EDT | 2023-07-07 | 0.44 | 0.43 | 0.47 | -0.26 | -37.14% | 6 | 69 | 13.58% |
| GLD230721P00173000 | 2023-05-30 3:44PM EDT | 2023-07-21 | 0.65 | 0.65 | 0.68 | -0.33 | -33.67% | 54 | 375 | 13.04% |
| GLD230818P00173000 | 2023-05-30 1:05PM EDT | 2023-08-18 | 1.14 | 1.12 | 1.16 | -0.47 | -29.19% | 2 | 56 | 12.76% |
| GLD230915P00173000 | 2023-05-26 2:41PM EDT | 2023-09-15 | 1.99 | 1.54 | 1.59 | 0.00 | - | 25 | 915 | 12.53% |
| GLD230929P00173000 | 2023-05-26 3:19PM EDT | 2023-09-29 | 2.24 | 1.76 | 1.82 | 0.00 | - | 70 | 186 | 12.51% |
| GLD231117P00173000 | 2023-05-17 1:38PM EDT | 2023-11-17 | 2.52 | 2.43 | 2.50 | 0.00 | - | 4 | 45 | 12.31% |
| GLD231215P00173000 | 2023-05-19 1:41PM EDT | 2023-12-15 | 2.86 | 2.77 | 2.85 | 0.00 | - | 2 | 10 | 12.21% |
| GLD231229P00173000 | 2023-05-08 2:42PM EDT | 2023-12-29 | 2.92 | 2.90 | 2.99 | 0.00 | - | 10 | 35 | 12.10% |
| GLD240119P00173000 | 2023-05-25 1:17PM EDT | 2024-01-19 | 3.85 | 3.10 | 3.20 | 0.00 | - | 215 | 438 | 11.98% |
| GLD240328P00173000 | 2023-04-18 2:26PM EDT | 2024-03-28 | 4.41 | 4.45 | 4.85 | 0.00 | - | - | 1 | 13.39% |
| GLD250117P00173000 | 2023-04-28 2:18PM EDT | 2025-01-17 | 7.90 | 6.85 | 8.00 | 0.00 | - | 2 | 101 | 13.25% |
© 2023 Yahoo. All rights reserved.