UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.30 +0.91 (+1.24%) GOLD FUTURES
1,881.60 +5.00 (+0.27%) DOW
33,878.45 -47.56 (-0.14%) BTC-GBP
19,131.64 -3.64 (-0.02%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EST. Market open.
Strike:174.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00174000 | 2023-02-06 2:31PM EST | 2023-02-10 | 1.20 | 1.21 | 1.24 | +0.01 | +0.84% | 983 | 3,943 | 17.38% |
| GLD230217C00174000 | 2023-02-06 2:30PM EST | 2023-02-17 | 2.00 | 1.98 | 2.01 | +0.12 | +6.38% | 262 | 2,843 | 17.36% |
| GLD230224C00174000 | 2023-02-06 12:05PM EST | 2023-02-24 | 2.19 | 2.39 | 2.44 | -0.07 | -3.10% | 137 | 284 | 16.52% |
| GLD230303C00174000 | 2023-02-06 2:29PM EST | 2023-03-03 | 2.84 | 2.81 | 2.84 | +0.18 | +6.77% | 57 | 113 | 16.29% |
| GLD230310C00174000 | 2023-02-06 12:24PM EST | 2023-03-10 | 3.02 | 3.20 | 3.30 | -0.08 | -2.58% | 27 | 50 | 16.66% |
| GLD230317C00174000 | 2023-02-06 2:25PM EST | 2023-03-17 | 3.70 | 3.65 | 3.70 | +0.30 | +8.82% | 434 | 19,286 | 16.88% |
| GLD230324C00174000 | 2023-02-06 11:44AM EST | 2023-03-24 | 3.90 | 4.00 | 4.10 | -0.37 | -8.67% | 3 | 3 | 17.18% |
| GLD230331C00174000 | 2023-02-06 2:04PM EST | 2023-03-31 | 4.30 | 4.30 | 4.35 | +0.20 | +4.88% | 13 | 306 | 16.96% |
| GLD230421C00174000 | 2023-02-06 1:58PM EST | 2023-04-21 | 5.15 | 5.15 | 5.25 | +0.20 | +4.04% | 11 | 325 | 17.26% |
| GLD230519C00174000 | 2023-02-06 2:05PM EST | 2023-05-19 | 6.37 | 6.30 | 6.40 | +0.32 | +5.29% | 1 | 63 | 17.85% |
| GLD230616C00174000 | 2023-02-06 1:31PM EST | 2023-06-16 | 7.33 | 7.35 | 7.50 | +0.13 | +1.81% | 11 | 347 | 18.48% |
| GLD230630C00174000 | 2023-02-03 12:37PM EST | 2023-06-30 | 7.60 | 7.85 | 8.00 | 0.00 | - | 6 | 230 | 18.71% |
| GLD230915C00174000 | 2023-02-03 12:00PM EST | 2023-09-15 | 10.45 | 10.50 | 10.60 | 0.00 | - | 12 | 33 | 19.94% |
| GLD231229C00174000 | 2023-02-03 9:30AM EST | 2023-12-29 | 14.40 | 13.65 | 13.90 | 0.00 | - | 1 | 12 | 21.47% |
| GLD240119C00174000 | 2023-02-03 3:06PM EST | 2024-01-19 | 14.10 | 14.25 | 14.45 | 0.00 | - | 37 | 1,639 | 21.63% |
| GLD250117C00174000 | 2022-12-01 11:22AM EST | 2025-01-17 | 19.00 | 19.80 | 24.50 | 0.00 | - | - | 2 | 25.60% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00174000 | 2023-02-06 2:11PM EST | 2023-02-10 | 1.17 | 1.22 | 1.24 | -0.48 | -29.09% | 495 | 1,432 | 12.96% |
| GLD230217P00174000 | 2023-02-06 2:07PM EST | 2023-02-17 | 1.83 | 1.84 | 1.86 | -0.31 | -14.49% | 1,666 | 8,068 | 13.33% |
| GLD230224P00174000 | 2023-02-06 12:19PM EST | 2023-02-24 | 2.39 | 2.15 | 2.20 | +0.01 | +0.42% | 106 | 266 | 12.76% |
| GLD230303P00174000 | 2023-02-06 11:33AM EST | 2023-03-03 | 2.49 | 2.42 | 2.46 | -0.13 | -4.96% | 40 | 158 | 12.32% |
| GLD230310P00174000 | 2023-02-06 11:23AM EST | 2023-03-10 | 2.79 | 2.72 | 2.77 | +0.20 | +7.72% | 18 | 85 | 12.42% |
| GLD230317P00174000 | 2023-02-06 2:22PM EST | 2023-03-17 | 2.94 | 2.98 | 3.05 | -0.21 | -6.67% | 4,562 | 2,999 | 12.50% |
| GLD230324P00174000 | 2023-02-03 1:38PM EST | 2023-03-24 | 3.12 | 3.15 | 3.25 | -0.38 | -10.86% | 2 | 17 | 12.34% |
| GLD230331P00174000 | 2023-02-06 1:31PM EST | 2023-03-31 | 3.48 | 3.35 | 3.40 | -0.02 | -0.57% | 1 | 2,340 | 12.07% |
| GLD230421P00174000 | 2023-02-06 11:30AM EST | 2023-04-21 | 3.90 | 3.85 | 3.95 | -0.15 | -3.70% | 28 | 556 | 12.00% |
| GLD230519P00174000 | 2023-02-06 11:54AM EST | 2023-05-19 | 4.55 | 4.45 | 4.50 | +1.72 | +60.78% | 4 | 165 | 11.74% |
| GLD230616P00174000 | 2023-02-03 1:09PM EST | 2023-06-16 | 5.23 | 4.95 | 5.05 | 0.00 | - | 10 | 825 | 11.73% |
| GLD230630P00174000 | 2023-02-03 1:13PM EST | 2023-06-30 | 5.49 | 5.15 | 5.25 | 0.00 | - | 1 | 11 | 11.61% |
| GLD230915P00174000 | 2023-02-03 10:32AM EST | 2023-09-15 | 6.15 | 6.25 | 6.40 | 0.00 | - | 11 | 17 | 11.52% |
| GLD231229P00174000 | 2023-01-12 10:17AM EST | 2023-12-29 | 7.95 | 7.40 | 7.70 | 0.00 | - | - | 72 | 11.48% |
| GLD240119P00174000 | 2023-02-03 3:49PM EST | 2024-01-19 | 7.93 | 7.65 | 7.85 | 0.00 | - | 34 | 273 | 11.35% |
| GLD250117P00174000 | 2023-01-11 1:43PM EST | 2025-01-17 | 11.80 | 9.45 | 12.45 | 0.00 | - | 1 | 25 | 12.71% |
© 2023 Yahoo. All rights reserved.
