SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00180000 | 2022-08-11 2:06PM EDT | 2022-10-21 | 1.06 | 1.03 | 1.04 | -0.27 | -20.30% | 110 | 1,697 | 45.68% |
| GLD221118C00180000 | 2022-08-11 1:46PM EDT | 2022-11-18 | 1.79 | 1.74 | 1.77 | -0.40 | -18.26% | 63 | 4,631 | 33.42% |
| GLD221216C00180000 | 2022-08-11 1:38PM EDT | 2022-12-16 | 2.54 | 2.47 | 2.51 | -0.42 | -14.19% | 162 | 4,905 | 29.92% |
| GLD221230C00180000 | 2022-08-11 1:43PM EDT | 2022-12-30 | 2.87 | 2.80 | 2.85 | -0.28 | -8.89% | 7 | 1,104 | 28.85% |
| GLD230120C00180000 | 2022-08-11 1:50PM EDT | 2023-01-20 | 3.40 | 3.30 | 3.40 | -0.40 | -10.53% | 30 | 20,779 | 27.91% |
| GLD230317C00180000 | 2022-08-11 11:37AM EDT | 2023-03-17 | 4.95 | 4.85 | 4.90 | -0.40 | -7.48% | 1,500 | 1,559 | 26.84% |
| GLD230331C00180000 | 2022-08-11 10:12AM EDT | 2023-03-31 | 5.50 | 5.20 | 5.30 | -0.30 | -5.17% | 1 | 105 | 26.78% |
| GLD230616C00180000 | 2022-08-11 10:47AM EDT | 2023-06-16 | 7.35 | 7.05 | 7.30 | -0.25 | -3.29% | 1 | 1,816 | 26.51% |
| GLD230630C00180000 | 2022-08-09 12:35PM EDT | 2023-06-30 | 8.12 | 7.40 | 7.65 | 0.00 | - | 3 | 106 | 26.50% |
| GLD240119C00180000 | 2022-08-11 12:05PM EDT | 2024-01-19 | 11.94 | 11.55 | 11.85 | -0.36 | -2.93% | 7 | 7,335 | 26.04% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00180000 | 2022-08-10 12:06PM EDT | 2022-10-21 | 13.15 | 13.80 | 13.90 | -0.85 | -6.07% | 53 | 206 | 0.00% |
| GLD221118P00180000 | 2022-08-11 11:15AM EDT | 2022-11-18 | 14.35 | 14.25 | 14.35 | +0.60 | +4.36% | 3 | 698 | 0.00% |
| GLD221216P00180000 | 2022-07-25 9:51AM EDT | 2022-12-16 | 20.60 | 14.60 | 14.70 | 0.00 | - | - | 1,874 | 0.00% |
| GLD221230P00180000 | 2022-07-18 12:42PM EDT | 2022-12-30 | 21.45 | 14.80 | 14.90 | 0.00 | - | - | 123 | 0.00% |
| GLD230120P00180000 | 2022-08-11 11:16AM EDT | 2023-01-20 | 15.10 | 15.10 | 15.15 | +0.30 | +2.03% | 10 | 16,435 | 0.00% |
| GLD230317P00180000 | 2022-08-05 9:39AM EDT | 2023-03-17 | 17.40 | 15.80 | 15.95 | 0.00 | - | - | 57 | 0.00% |
| GLD230331P00180000 | 2022-08-10 2:25PM EDT | 2023-03-31 | 15.90 | 15.95 | 16.10 | -2.05 | -11.42% | 9 | 105 | 0.00% |
| GLD230616P00180000 | 2022-07-06 10:05AM EDT | 2023-06-16 | 20.60 | 18.65 | 18.90 | 0.00 | - | 1 | 1,498 | 0.00% |
| GLD230630P00180000 | 2022-07-14 2:43PM EDT | 2023-06-30 | 23.35 | 16.75 | 17.20 | 0.00 | - | - | 1 | 0.00% |
| GLD240119P00180000 | 2022-08-02 10:17AM EDT | 2024-01-19 | 19.55 | 18.60 | 18.95 | 0.00 | - | 1 | 1,186 | 0.00% |
| GLD240621P00180000 | 2022-08-03 10:40AM EDT | 2024-06-21 | 21.50 | 17.70 | 20.15 | 0.00 | - | 1 | 1 | 7.16% |
© 2022 Yahoo. All rights reserved.
