GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:177.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00177000 | 2023-06-02 3:32PM EDT | 2023-06-09 | 4.39 | 4.20 | 4.40 | -2.51 | -36.38% | 4 | 15 | 16.55% |
| GLD230616C00177000 | 2023-06-02 1:39PM EDT | 2023-06-16 | 5.20 | 4.80 | 5.00 | -2.10 | -28.77% | 14 | 1,141 | 17.60% |
| GLD230623C00177000 | 2023-05-30 1:35PM EDT | 2023-06-23 | 6.33 | 5.15 | 5.30 | 0.00 | - | 2 | 7 | 16.49% |
| GLD230630C00177000 | 2023-05-31 3:09PM EDT | 2023-06-30 | 7.00 | 5.50 | 5.70 | 0.00 | - | 4 | 386 | 16.60% |
| GLD230707C00177000 | 2023-05-26 11:17AM EDT | 2023-07-07 | 5.97 | 5.80 | 6.00 | 0.00 | - | 2 | 2 | 16.37% |
| GLD230721C00177000 | 2023-06-02 2:49PM EDT | 2023-07-21 | 6.78 | 6.50 | 6.70 | -1.77 | -20.70% | 6 | 93 | 16.74% |
| GLD230818C00177000 | 2023-05-31 10:14AM EDT | 2023-08-18 | 9.20 | 7.80 | 8.00 | 0.00 | - | 1 | 10 | 17.52% |
| GLD230915C00177000 | 2023-05-26 10:35AM EDT | 2023-09-15 | 9.40 | 8.90 | 9.25 | 0.00 | - | 1 | 929 | 18.38% |
| GLD230929C00177000 | 2023-06-02 2:00PM EDT | 2023-09-29 | 9.85 | 9.45 | 9.80 | -0.05 | -0.51% | 1 | 2 | 18.65% |
| GLD231117C00177000 | 2023-05-04 1:49PM EDT | 2023-11-17 | 20.61 | 11.30 | 11.65 | 0.00 | - | - | 14 | 19.59% |
| GLD231215C00177000 | 2023-05-03 10:07AM EDT | 2023-12-15 | 18.92 | 13.50 | 13.65 | 0.00 | - | 1 | 1 | 22.01% |
| GLD231229C00177000 | 2023-05-24 11:48AM EDT | 2023-12-29 | 15.00 | 12.70 | 13.10 | 0.00 | - | 1 | 48 | 20.23% |
| GLD240119C00177000 | 2023-05-26 1:23PM EDT | 2024-01-19 | 14.02 | 13.40 | 13.70 | 0.00 | - | 5 | 7,044 | 20.36% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00177000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 51 | 2,210 | 12.75% |
| GLD230616P00177000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 0.52 | 0.50 | 0.53 | +0.25 | +92.59% | 129 | 16,324 | 13.65% |
| GLD230623P00177000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 0.71 | 0.70 | 0.72 | +0.31 | +77.50% | 49 | 348 | 12.67% |
| GLD230630P00177000 | 2023-06-02 3:51PM EDT | 2023-06-30 | 0.90 | 0.88 | 0.91 | +0.36 | +66.67% | 174 | 1,760 | 12.21% |
| GLD230707P00177000 | 2023-06-02 2:53PM EDT | 2023-07-07 | 1.01 | 1.06 | 1.11 | +0.08 | +8.60% | 7 | 19 | 12.02% |
| GLD230721P00177000 | 2023-06-02 3:36PM EDT | 2023-07-21 | 1.45 | 1.43 | 1.48 | +0.46 | +46.46% | 175 | 9,998 | 11.82% |
| GLD230818P00177000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 2.11 | 2.09 | 2.14 | +0.56 | +36.13% | 1,687 | 460 | 11.68% |
| GLD230915P00177000 | 2023-06-02 2:04PM EDT | 2023-09-15 | 2.59 | 2.64 | 2.68 | +0.50 | +23.92% | 9 | 2,061 | 11.52% |
| GLD230929P00177000 | 2023-06-02 2:58PM EDT | 2023-09-29 | 2.88 | 2.89 | 2.94 | +0.53 | +22.55% | 4 | 2 | 11.51% |
| GLD231117P00177000 | 2023-05-26 9:35AM EDT | 2023-11-17 | 4.35 | 3.65 | 3.75 | 0.00 | - | 1 | 119 | 11.44% |
| GLD231215P00177000 | 2023-06-02 9:30AM EDT | 2023-12-15 | 3.70 | 4.00 | 4.10 | +0.05 | +1.37% | 7 | 180 | 11.30% |
| GLD231229P00177000 | 2023-05-16 12:18PM EDT | 2023-12-29 | 4.01 | 4.15 | 4.25 | 0.00 | - | 1 | 21 | 11.20% |
| GLD240119P00177000 | 2023-06-02 10:19AM EDT | 2024-01-19 | 4.10 | 4.40 | 4.50 | -1.00 | -19.61% | 1 | 209 | 11.13% |
| GLD240328P00177000 | 2023-05-31 12:17PM EDT | 2024-03-28 | 5.00 | 5.15 | 5.40 | 0.00 | - | 1 | 14 | 11.21% |
© 2023 Yahoo. All rights reserved.