GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:176.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00176000 | 2023-05-31 3:35PM EDT | 2023-06-02 | 6.54 | 6.40 | 6.60 | +0.10 | +1.55% | 3 | 229 | 39.11% |
| GLD230609C00176000 | 2023-05-26 11:07AM EDT | 2023-06-09 | 5.16 | 6.65 | 6.85 | 0.00 | - | 10 | 16 | 22.51% |
| GLD230616C00176000 | 2023-05-31 11:59AM EDT | 2023-06-16 | 7.66 | 7.10 | 7.30 | +0.80 | +11.66% | 10 | 9,063 | 21.34% |
| GLD230623C00176000 | 2023-05-31 12:46PM EDT | 2023-06-23 | 7.65 | 7.35 | 7.55 | +1.09 | +16.62% | 9 | 38 | 19.64% |
| GLD230630C00176000 | 2023-05-26 1:12PM EDT | 2023-06-30 | 6.65 | 7.70 | 7.90 | 0.00 | - | 13 | 413 | 19.35% |
| GLD230707C00176000 | 2023-05-25 10:46AM EDT | 2023-07-07 | 8.40 | 8.00 | 8.20 | +1.14 | +15.70% | 1 | 1 | 19.01% |
| GLD230721C00176000 | 2023-05-30 3:04PM EDT | 2023-07-21 | 8.83 | 8.60 | 8.80 | +0.43 | +5.12% | 1 | 37 | 18.79% |
| GLD230818C00176000 | 2023-05-30 9:30AM EDT | 2023-08-18 | 10.68 | 9.80 | 10.00 | +1.11 | +11.60% | 1 | 57 | 19.08% |
| GLD230915C00176000 | 2023-05-26 2:25PM EDT | 2023-09-15 | 11.25 | 10.90 | 11.20 | +1.07 | +10.51% | 1 | 336 | 19.71% |
| GLD231215C00176000 | 2023-05-15 1:48PM EDT | 2023-12-15 | 19.38 | 14.20 | 14.60 | 0.00 | - | 15 | 45 | 21.20% |
| GLD231229C00176000 | 2023-05-26 10:32AM EDT | 2023-12-29 | 14.15 | 14.65 | 15.05 | 0.00 | - | 1 | 17 | 21.34% |
| GLD240119C00176000 | 2023-05-30 9:56AM EDT | 2024-01-19 | 15.02 | 15.25 | 15.75 | 0.00 | - | 4 | 477 | 21.61% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00176000 | 2023-05-31 12:01PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 148 | 5,412 | 22.66% |
| GLD230609P00176000 | 2023-05-31 12:13PM EDT | 2023-06-09 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 156 | 356 | 14.89% |
| GLD230616P00176000 | 2023-05-31 3:26PM EDT | 2023-06-16 | 0.33 | 0.33 | 0.35 | -0.08 | -19.51% | 85 | 8,750 | 14.77% |
| GLD230623P00176000 | 2023-05-31 2:36PM EDT | 2023-06-23 | 0.42 | 0.46 | 0.48 | -0.11 | -20.75% | 3 | 449 | 13.62% |
| GLD230630P00176000 | 2023-05-31 2:26PM EDT | 2023-06-30 | 0.60 | 0.61 | 0.64 | -0.11 | -15.49% | 72 | 1,971 | 13.18% |
| GLD230707P00176000 | 2023-05-31 11:00AM EDT | 2023-07-07 | 0.69 | 0.75 | 0.79 | -0.16 | -18.82% | 13 | 29 | 12.87% |
| GLD230721P00176000 | 2023-05-31 3:56PM EDT | 2023-07-21 | 1.06 | 1.06 | 1.09 | -0.09 | -7.83% | 230 | 0 | 12.51% |
| GLD230818P00176000 | 2023-05-31 1:51PM EDT | 2023-08-18 | 1.55 | 1.65 | 1.68 | -0.23 | -12.92% | 21 | 294 | 12.29% |
| GLD230915P00176000 | 2023-05-31 10:32AM EDT | 2023-09-15 | 2.08 | 2.14 | 2.19 | -0.26 | -11.11% | 10 | 395 | 12.12% |
| GLD230929P00176000 | 2023-05-26 10:15AM EDT | 2023-09-29 | 3.00 | 2.38 | 2.45 | 0.00 | - | 29 | 48 | 12.12% |
| GLD231117P00176000 | 2023-05-23 2:25PM EDT | 2023-11-17 | 3.35 | 3.10 | 3.25 | 0.00 | - | 10 | 1,290 | 12.06% |
| GLD231229P00176000 | 2023-03-27 9:34AM EDT | 2023-12-29 | 6.18 | 4.25 | 4.40 | 0.00 | - | 1 | 200 | 13.08% |
| GLD240119P00176000 | 2023-05-24 10:13AM EDT | 2024-01-19 | 4.28 | 3.85 | 4.00 | 0.00 | - | 30 | 174 | 11.73% |
© 2023 Yahoo. All rights reserved.