SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:179.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00179000 | 2024-04-22 10:43AM EDT | 2024-04-26 | 37.85 | 35.80 | 36.00 | 0.00 | - | 1 | 27 | 0.00% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 2024-05-03 | 43.40 | 35.90 | 36.15 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240517C00179000 | 2024-04-19 11:50AM EDT | 2024-05-17 | 43.25 | 36.35 | 36.50 | 0.00 | - | 3 | 1,013 | 35.55% |
| GLD240621C00179000 | 2024-04-22 3:59PM EDT | 2024-06-21 | 38.14 | 37.20 | 37.40 | 0.00 | - | 8 | 109 | 33.75% |
| GLD240628C00179000 | 2024-04-15 10:15AM EDT | 2024-06-28 | 38.80 | 37.40 | 37.65 | 0.00 | - | 30 | 29 | 33.73% |
| GLD240719C00179000 | 2024-03-12 9:45AM EDT | 2024-07-19 | 24.43 | 39.65 | 39.95 | 0.00 | - | 2 | 2 | 40.45% |
| GLD240816C00179000 | 2024-01-17 11:04AM EDT | 2024-08-16 | 15.05 | 13.30 | 13.40 | 0.00 | - | - | 6 | 0.00% |
| GLD240920C00179000 | 2024-02-14 10:52AM EDT | 2024-09-20 | 13.00 | 25.60 | 26.10 | 0.00 | - | 1 | 7 | 0.00% |
| GLD241220C00179000 | 2023-11-13 3:26PM EDT | 2024-12-20 | 16.97 | 20.50 | 21.45 | 0.00 | - | 1 | 2 | 0.00% |
| GLD250117C00179000 | 2024-04-02 9:47AM EDT | 2025-01-17 | 38.20 | 42.70 | 42.90 | 0.00 | - | 10 | 61 | 29.16% |
| GLD260116C00179000 | 2024-03-21 1:15PM EDT | 2026-01-16 | 39.60 | 55.55 | 59.45 | 0.00 | - | 2 | 19 | 37.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00179000 | 2024-04-10 3:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 55 | 84.38% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 42.19% |
| GLD240517P00179000 | 2024-04-18 11:20AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 845 | 28.13% |
| GLD240621P00179000 | 2024-04-22 12:35PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.05 | 0.00 | - | 21 | 890 | 19.83% |
| GLD240628P00179000 | 2024-03-11 10:36AM EDT | 2024-06-28 | 0.26 | 0.08 | 0.09 | 0.00 | - | 1 | 84 | 20.22% |
| GLD240719P00179000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.09 | 0.00 | - | 3 | 315 | 17.58% |
| GLD240816P00179000 | 2024-03-20 3:23PM EDT | 2024-08-16 | 0.32 | 0.13 | 0.15 | 0.00 | - | 1 | 38 | 16.48% |
| GLD240920P00179000 | 2024-04-23 2:02PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.22 | 0.00 | - | 1 | 268 | 15.36% |
| GLD240930P00179000 | 2024-03-28 9:30AM EDT | 2024-09-30 | 0.38 | 0.22 | 0.23 | 0.00 | - | 1 | 43 | 14.97% |
| GLD241018P00179000 | 2024-04-05 10:55AM EDT | 2024-10-18 | 0.34 | 0.26 | 0.28 | 0.00 | - | 4 | 125 | 14.70% |
| GLD241115P00179000 | 2024-04-05 3:59PM EDT | 2024-11-15 | 0.36 | 0.37 | 0.39 | 0.00 | - | 141 | 146 | 14.53% |
| GLD241220P00179000 | 2024-04-04 1:17PM EDT | 2024-12-20 | 0.56 | 0.47 | 0.52 | 0.00 | - | 5 | 18 | 14.22% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 0.65 | 0.50 | 0.54 | 0.00 | - | 1 | 1 | 14.01% |
| GLD250117P00179000 | 2024-04-17 11:53AM EDT | 2025-01-17 | 0.56 | 0.57 | 0.62 | 0.00 | - | 89 | 201 | 13.98% |
| GLD260116P00179000 | 2024-03-15 12:54PM EDT | 2026-01-16 | 3.01 | 0.62 | 4.50 | 0.00 | - | 100 | 25 | 16.29% |
© 2024 Yahoo. All rights reserved.