UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.27 +0.28 (+0.35%) GOLD FUTURES
2,341.40 +19.10 (+0.82%) DOW
39,346.01 +289.62 (+0.74%) Bitcoin GBP
49,568.53 -382.04 (-0.76%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:182.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00182000 | 2024-04-25 11:51AM EDT | 2024-05-17 | 34.32 | 34.15 | 34.35 | 0.00 | - | 4 | 346 | 54.49% |
| GLD240621C00182000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 34.50 | 35.15 | 35.30 | 0.00 | - | 10 | 140 | 37.23% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 2024-06-28 | 40.15 | 35.25 | 35.35 | 0.00 | - | 4 | 258 | 34.99% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 2024-07-19 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 33.42% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 2024-08-16 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240920C00182000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 35.07 | 37.50 | 37.65 | 0.00 | - | 1 | 18 | 30.30% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 2024-09-30 | 46.90 | 37.65 | 37.75 | 0.00 | - | 1 | 4 | 29.55% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 2024-10-18 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 20.84% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 2024-12-20 | 41.30 | 39.75 | 39.95 | 0.00 | - | 1 | 137 | 28.71% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 36.85 | 37.60 | 38.20 | 0.00 | - | 3 | 59 | 23.35% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 2025-03-31 | 46.19 | 42.20 | 42.50 | 0.00 | - | 4 | 4 | 28.25% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 2026-01-16 | 49.25 | 47.20 | 49.35 | 0.00 | - | 1 | 0 | 28.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00182000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,355 | 39.06% |
| GLD240621P00182000 | 2024-05-08 12:51PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 1,271 | 20.70% |
| GLD240628P00182000 | 2024-04-30 3:46PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 228 | 663 | 19.24% |
| GLD240719P00182000 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 430 | 17.09% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.18 | 0.08 | 0.10 | 0.00 | - | 100 | 204 | 15.58% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.26 | 0.14 | 0.16 | 0.00 | - | 2 | 1,592 | 14.38% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 2024-09-30 | 0.29 | 0.16 | 0.17 | 0.00 | - | 22 | 170 | 14.01% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 2024-11-15 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 14.78% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 2024-12-20 | 0.99 | 0.49 | 0.59 | 0.00 | - | 1 | 48 | 14.21% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 2024-12-31 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 14.08% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 0.69 | 0.51 | 0.55 | 0.00 | - | 2 | 30 | 13.20% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 2026-01-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.