UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.32 +1.42 (+1.73%) GOLD FUTURES
2,337.10 -9.30 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,294.20 -240.62 (-0.45%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:178.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00178000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 37.73 | 37.00 | 37.25 | 0.00 | - | 5 | 12 | 87.11% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 2024-05-03 | 32.05 | 37.30 | 37.40 | 0.00 | - | 1 | 2 | 62.45% |
| GLD240517C00178000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 42.70 | 37.65 | 37.80 | 0.00 | - | 1 | 300 | 49.27% |
| GLD240621C00178000 | 2024-04-12 3:25PM EDT | 2024-06-21 | 40.48 | 38.55 | 38.65 | 0.00 | - | 1 | 118 | 38.32% |
| GLD240628C00178000 | 2024-04-12 12:23PM EDT | 2024-06-28 | 44.10 | 38.65 | 38.95 | 0.00 | - | 1 | 28 | 38.07% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 45.55 | 39.15 | 39.40 | 0.00 | - | 2 | 6 | 35.43% |
| GLD240816C00178000 | 2024-01-17 3:28PM EDT | 2024-08-16 | 15.15 | 14.25 | 14.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 2024-09-20 | 49.70 | 40.85 | 41.00 | 0.00 | - | 1 | 25 | 32.28% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 2024-09-30 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 2024-11-15 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 2024-12-20 | 34.45 | 43.10 | 43.30 | 0.00 | - | 1 | 62 | 30.63% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 2025-01-17 | 47.95 | 43.80 | 44.00 | 0.00 | - | 1 | 7 | 30.38% |
| GLD260116C00178000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 53.75 | 51.50 | 53.90 | 0.00 | - | 1 | 41 | 31.32% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00178000 | 2024-04-09 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 59.38% |
| GLD240517P00178000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 465 | 27.74% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 3,440 | 20.70% |
| GLD240628P00178000 | 2024-02-27 1:32PM EDT | 2024-06-28 | 0.67 | 0.09 | 0.12 | 0.00 | - | 1 | 25 | 21.14% |
| GLD240719P00178000 | 2024-04-03 10:00AM EDT | 2024-07-19 | 0.19 | 0.09 | 0.10 | 0.00 | - | 2 | 84 | 17.97% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 0.23 | 0.13 | 0.15 | 0.00 | - | 5 | 112 | 16.65% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.22 | 0.00 | - | 1 | 175 | 15.53% |
| GLD240930P00178000 | 2024-03-14 11:47AM EDT | 2024-09-30 | 0.55 | 0.30 | 0.37 | 0.00 | - | 1 | 229 | 16.50% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 2024-10-18 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 16.26% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 2024-11-15 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 14.48% |
| GLD241220P00178000 | 2024-04-02 3:06PM EDT | 2024-12-20 | 0.55 | 0.47 | 0.52 | 0.00 | - | 1 | 108 | 14.41% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 0.50 | 0.56 | 0.61 | 0.00 | - | 1 | 192 | 14.11% |
| GLD260116P00178000 | 2023-11-09 4:17PM EDT | 2026-01-16 | 8.92 | 6.15 | 9.55 | 0.00 | - | 10 | 11 | 22.98% |
© 2024 Yahoo. All rights reserved.