UK markets closed
NIKKEI 225
32,791.80 +483.94 (+1.50%) HANG SENG
16,201.49 -132.88 (-0.81%) CRUDE OIL
71.33 +0.10 (+0.14%) GOLD FUTURES
1,996.40 -18.10 (-0.90%) DOW
36,345.89 +98.02 (+0.27%) Bitcoin GBP
32,425.80 -2,451.51 (-7.03%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EST. Market open.
Strike:174.00
Callsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213C00174000 | 2023-12-05 12:04PM EST | 2023-12-13 | 13.01 | 9.60 | 9.75 | 0.00 | - | - | 1 | 29.69% |
| GLD231215C00174000 | 2023-12-11 12:54PM EST | 2023-12-15 | 9.40 | 9.65 | 9.85 | -2.12 | -18.40% | 4 | 862 | 28.91% |
| GLD231222C00174000 | 2023-12-08 1:21PM EST | 2023-12-22 | 11.74 | 9.95 | 10.10 | 0.00 | - | 1 | 18 | 23.90% |
| GLD231229C00174000 | 2023-12-11 10:11AM EST | 2023-12-29 | 10.80 | 10.15 | 10.30 | -3.97 | -26.88% | 1 | 1,421 | 21.46% |
| GLD240105C00174000 | 2023-12-06 12:47PM EST | 2024-01-05 | 14.95 | 10.40 | 10.55 | 0.00 | - | 3 | 13 | 20.61% |
| GLD240112C00174000 | 2023-12-07 3:30PM EST | 2024-01-12 | 15.20 | 10.65 | 10.80 | 0.00 | - | - | 1 | 20.11% |
| GLD240119C00174000 | 2023-12-11 1:58PM EST | 2024-01-19 | 11.05 | 10.90 | 11.00 | -3.95 | -26.33% | 1 | 2,613 | 19.50% |
| GLD240216C00174000 | 2023-12-06 10:05AM EST | 2024-02-16 | 15.90 | 11.95 | 12.00 | 0.00 | - | 1 | 41 | 19.23% |
| GLD240315C00174000 | 2023-12-11 1:08PM EST | 2024-03-15 | 12.70 | 12.90 | 13.00 | -4.34 | -25.47% | 6 | 332 | 19.45% |
| GLD240328C00174000 | 2023-12-11 1:39PM EST | 2024-03-28 | 13.45 | 13.40 | 13.50 | -4.35 | -24.44% | 1 | 54 | 19.72% |
| GLD240517C00174000 | 2023-12-05 12:38PM EST | 2024-05-17 | 18.50 | 15.10 | 15.25 | 0.00 | - | 20 | 79 | 20.45% |
| GLD240621C00174000 | 2023-12-06 3:47PM EST | 2024-06-21 | 19.95 | 16.25 | 16.40 | 0.00 | - | 6 | 8 | 20.89% |
| GLD240628C00174000 | 2023-12-04 10:34AM EST | 2024-06-28 | 20.30 | 16.45 | 16.60 | 0.00 | - | 1 | 7 | 20.93% |
| GLD240719C00174000 | 2023-12-05 10:22AM EST | 2024-07-19 | 20.45 | 17.10 | 17.20 | 0.00 | - | 1 | 9 | 21.06% |
| GLD240920C00174000 | 2023-10-13 1:29PM EST | 2024-09-20 | 17.68 | 16.30 | 17.30 | 0.00 | - | 1 | 6 | 18.75% |
| GLD241220C00174000 | 2023-11-13 10:55AM EST | 2024-12-20 | 19.50 | 21.60 | 22.00 | 0.00 | - | 2 | 1 | 23.10% |
| GLD250117C00174000 | 2023-12-11 1:22PM EST | 2025-01-17 | 22.05 | 22.10 | 22.70 | -3.60 | -14.04% | 5 | 24 | 23.25% |
| GLD260116C00174000 | 2023-11-27 1:14PM EST | 2026-01-16 | 29.00 | 29.25 | 32.90 | -4.50 | -13.43% | 3 | 33 | 27.00% |
Putsfor13 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231213P00174000 | 2023-12-08 1:27PM EST | 2023-12-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 587 | 24.61% |
| GLD231215P00174000 | 2023-12-11 10:58AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 12,850 | 20.90% |
| GLD231222P00174000 | 2023-12-08 2:36PM EST | 2023-12-22 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 56 | 15.43% |
| GLD231229P00174000 | 2023-12-11 12:37PM EST | 2023-12-29 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 3 | 522 | 13.33% |
| GLD240105P00174000 | 2023-12-11 10:52AM EST | 2024-01-05 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 6 | 21 | 12.89% |
| GLD240112P00174000 | 2023-12-11 12:51PM EST | 2024-01-12 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 15 | 14 | 12.60% |
| GLD240119P00174000 | 2023-12-11 2:02PM EST | 2024-01-19 | 0.27 | 0.27 | 0.29 | +0.03 | +12.50% | 55 | 3,078 | 12.11% |
| GLD240216P00174000 | 2023-12-11 2:00PM EST | 2024-02-16 | 0.62 | 0.62 | 0.64 | +0.10 | +19.23% | 62 | 142 | 11.65% |
| GLD240315P00174000 | 2023-12-07 2:53PM EST | 2024-03-15 | 0.59 | 0.98 | 1.00 | 0.00 | - | 20 | 384 | 11.43% |
| GLD240328P00174000 | 2023-12-11 12:58PM EST | 2024-03-28 | 1.23 | 1.16 | 1.18 | +0.41 | +50.00% | 8 | 107 | 11.41% |
| GLD240517P00174000 | 2023-12-11 11:11AM EST | 2024-05-17 | 1.74 | 1.79 | 1.83 | +0.34 | +24.29% | 5 | 352 | 11.35% |
| GLD240621P00174000 | 2023-12-08 11:16AM EST | 2024-06-21 | 1.85 | 2.19 | 2.25 | 0.00 | - | 50 | 1,573 | 11.30% |
| GLD240628P00174000 | 2023-12-04 3:28PM EST | 2024-06-28 | 2.40 | 2.29 | 2.33 | +0.57 | +31.15% | 1 | 231 | 11.29% |
| GLD240719P00174000 | 2023-12-01 1:40PM EST | 2024-07-19 | 1.50 | 2.50 | 2.57 | 0.00 | - | 3 | 3 | 11.27% |
| GLD240920P00174000 | 2023-12-11 1:50PM EST | 2024-09-20 | 3.25 | 3.15 | 3.30 | +0.53 | +19.49% | 3 | 199 | 11.32% |
| GLD240930P00174000 | 2023-10-12 10:26AM EST | 2024-09-30 | 6.55 | 4.35 | 4.45 | 0.00 | - | - | 17 | 13.16% |
| GLD241220P00174000 | 2023-10-02 2:33PM EST | 2024-12-20 | 8.89 | 4.45 | 4.60 | 0.00 | - | 2 | 102 | 11.89% |
| GLD250117P00174000 | 2023-10-27 2:52PM EST | 2025-01-17 | 4.45 | 3.35 | 3.65 | 0.00 | - | 52 | 132 | 10.05% |
| GLD260116P00174000 | 2023-10-13 8:30AM EST | 2026-01-16 | 9.40 | 7.35 | 8.95 | 0.00 | - | 1 | 2 | 12.83% |
© 2023 Yahoo. All rights reserved.