UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,619.04 -1,662.21 (-3.12%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00175000 | 2024-04-19 11:28AM EDT | 2024-04-26 | 46.70 | 39.55 | 39.80 | 0.00 | - | 6 | 5 | 91.02% |
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 2024-05-03 | 40.80 | 39.70 | 40.05 | 0.00 | - | 1 | 5 | 65.14% |
| GLD240510C00175000 | 2024-04-16 2:37PM EDT | 2024-05-10 | 47.00 | 39.90 | 40.15 | 0.00 | - | - | 1 | 54.59% |
| GLD240517C00175000 | 2024-04-19 11:30AM EDT | 2024-05-17 | 47.20 | 40.10 | 40.30 | 0.00 | - | 6 | 326 | 51.25% |
| GLD240621C00175000 | 2024-04-22 9:48AM EDT | 2024-06-21 | 42.95 | 40.90 | 41.15 | 0.00 | - | 1 | 365 | 39.98% |
| GLD240628C00175000 | 2024-04-22 10:23AM EDT | 2024-06-28 | 43.10 | 41.10 | 41.30 | 0.00 | - | 1 | 59 | 38.81% |
| GLD240719C00175000 | 2024-04-16 4:13PM EDT | 2024-07-19 | 48.41 | 41.60 | 41.85 | 0.00 | - | 2 | 38 | 36.75% |
| GLD240816C00175000 | 2024-04-12 2:05PM EDT | 2024-08-16 | 46.15 | 42.30 | 42.60 | 0.00 | - | 1 | 35 | 35.09% |
| GLD240920C00175000 | 2024-04-17 11:15AM EDT | 2024-09-20 | 49.75 | 43.10 | 43.40 | 0.00 | - | 1 | 207 | 33.38% |
| GLD240930C00175000 | 2024-03-08 3:12PM EDT | 2024-09-30 | 31.08 | 44.10 | 44.55 | 0.00 | - | 1 | 2 | 35.73% |
| GLD241018C00175000 | 2024-03-12 10:04AM EDT | 2024-10-18 | 30.50 | 46.00 | 46.10 | 0.00 | - | 1 | 5 | 37.91% |
| GLD241115C00175000 | 2024-02-21 4:24PM EDT | 2024-11-15 | 20.35 | 31.15 | 31.70 | 0.00 | - | 70 | 35 | 0.00% |
| GLD241220C00175000 | 2024-04-11 10:59AM EDT | 2024-12-20 | 45.70 | 45.20 | 45.75 | -1.95 | -4.09% | 1 | 384 | 31.81% |
| GLD250117C00175000 | 2024-04-23 12:06PM EDT | 2025-01-17 | 46.53 | 45.85 | 46.45 | 0.00 | - | 3 | 338 | 31.54% |
| GLD250331C00175000 | 2024-04-19 10:23AM EDT | 2025-03-31 | 54.60 | 47.25 | 48.35 | 0.00 | - | 1 | 2 | 31.28% |
| GLD250620C00175000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 51.70 | 47.60 | 51.90 | 0.00 | - | 1 | 31 | 33.36% |
| GLD260116C00175000 | 2024-04-17 12:28PM EDT | 2026-01-16 | 60.44 | 52.60 | 56.50 | 0.00 | - | 3 | 24 | 32.54% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00175000 | 2024-04-08 2:01PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 327 | 75.00% |
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 43.75% |
| GLD240517P00175000 | 2024-04-17 11:46AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,205 | 30.27% |
| GLD240621P00175000 | 2024-04-22 1:16PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 985 | 21.49% |
| GLD240628P00175000 | 2024-04-16 11:30AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 87 | 20.75% |
| GLD240719P00175000 | 2024-04-04 2:37PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.08 | 0.00 | - | 10 | 1,653 | 18.75% |
| GLD240816P00175000 | 2024-04-22 9:30AM EDT | 2024-08-16 | 0.13 | 0.10 | 0.11 | 0.00 | - | 96 | 4,989 | 17.09% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.17 | 0.00 | - | 1 | 206 | 15.97% |
| GLD240930P00175000 | 2024-02-21 4:54PM EDT | 2024-09-30 | 1.26 | 0.33 | 0.38 | 0.00 | - | 2 | 4 | 17.75% |
| GLD241018P00175000 | 2024-04-10 11:29AM EDT | 2024-10-18 | 0.24 | 0.18 | 0.21 | 0.00 | - | 5 | 5 | 15.16% |
| GLD241115P00175000 | 2024-04-11 10:00AM EDT | 2024-11-15 | 0.30 | 0.24 | 0.29 | 0.00 | - | 3 | 38 | 14.89% |
| GLD241220P00175000 | 2024-04-22 3:47PM EDT | 2024-12-20 | 0.40 | 0.33 | 0.39 | 0.00 | - | 25 | 4,025 | 14.54% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 2024-12-31 | 0.43 | 0.36 | 0.41 | 0.00 | - | 1 | 5 | 14.36% |
| GLD250117P00175000 | 2024-04-12 10:06AM EDT | 2025-01-17 | 0.49 | 0.42 | 0.48 | 0.00 | - | 2 | 1,982 | 14.33% |
| GLD250331P00175000 | 2024-04-15 1:18PM EDT | 2025-03-31 | 0.83 | 0.63 | 0.70 | 0.00 | - | - | 5 | 13.76% |
| GLD250620P00175000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 0.93 | 0.91 | 0.99 | -0.06 | -6.06% | 21 | 1,297 | 13.41% |
| GLD260116P00175000 | 2024-04-10 1:27PM EDT | 2026-01-16 | 1.80 | 1.00 | 2.28 | 0.00 | - | 5 | 112 | 13.77% |
| GLD260618P00175000 | 2024-04-09 3:47PM EDT | 2026-06-18 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.25% |
© 2024 Yahoo. All rights reserved.