GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Strike:183.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00183000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.70 | 0.67 | 0.71 | -0.02 | -2.78% | 992 | 810 | 18.02% |
| GLD230609C00183000 | 2023-05-26 3:45PM EDT | 2023-06-09 | 1.22 | 1.22 | 1.26 | +0.02 | +1.67% | 107 | 533 | 16.26% |
| GLD230616C00183000 | 2023-05-26 4:00PM EDT | 2023-06-16 | 1.90 | 1.89 | 1.93 | +0.09 | +4.97% | 283 | 11,567 | 17.21% |
| GLD230623C00183000 | 2023-05-26 3:09PM EDT | 2023-06-23 | 2.19 | 2.23 | 2.28 | +0.04 | +1.86% | 53 | 291 | 16.59% |
| GLD230630C00183000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 2.57 | 2.63 | 2.68 | 0.00 | - | 49 | 2,110 | 16.61% |
| GLD230707C00183000 | 2023-05-25 10:43AM EDT | 2023-07-07 | 3.20 | 2.96 | 3.05 | 0.00 | - | - | 1 | 16.66% |
| GLD230721C00183000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 3.74 | 3.70 | 3.75 | +0.11 | +3.03% | 87 | 451 | 16.90% |
| GLD230818C00183000 | 2023-05-26 1:46PM EDT | 2023-08-18 | 5.00 | 5.00 | 5.10 | +0.15 | +3.09% | 5 | 185 | 17.68% |
| GLD230915C00183000 | 2023-05-26 9:54AM EDT | 2023-09-15 | 6.34 | 6.15 | 6.30 | +0.24 | +3.93% | 2 | 310 | 18.30% |
| GLD230929C00183000 | 2023-05-25 9:34AM EDT | 2023-09-29 | 7.15 | 6.75 | 6.90 | 0.00 | - | 6 | 18 | 18.67% |
| GLD231117C00183000 | 2023-05-26 11:20AM EDT | 2023-11-17 | 8.40 | 8.60 | 8.75 | -0.25 | -2.89% | 81 | 93 | 19.53% |
| GLD231215C00183000 | 2023-05-26 11:46AM EDT | 2023-12-15 | 9.55 | 9.55 | 9.75 | -0.15 | -1.55% | 6 | 1,757 | 19.98% |
| GLD231229C00183000 | 2023-05-26 10:36AM EDT | 2023-12-29 | 9.90 | 10.00 | 10.20 | -0.05 | -0.50% | 1 | 32 | 20.13% |
| GLD240119C00183000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 10.75 | 10.65 | 10.85 | -1.70 | -13.65% | 3 | 215 | 20.33% |
| GLD240328C00183000 | 2023-05-22 12:10PM EDT | 2024-03-28 | 14.95 | 12.75 | 13.15 | 0.00 | - | 1 | 3 | 21.37% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00183000 | 2023-05-26 3:47PM EDT | 2023-06-02 | 2.66 | 2.62 | 2.73 | -0.64 | -19.39% | 388 | 2,742 | 17.19% |
| GLD230609P00183000 | 2023-05-26 4:05PM EDT | 2023-06-09 | 3.10 | 3.00 | 3.10 | -0.59 | -15.99% | 136 | 496 | 14.28% |
| GLD230616P00183000 | 2023-05-26 3:19PM EDT | 2023-06-16 | 3.65 | 3.50 | 3.60 | -0.47 | -11.41% | 157 | 15,171 | 14.61% |
| GLD230623P00183000 | 2023-05-26 2:54PM EDT | 2023-06-23 | 3.86 | 3.70 | 3.80 | -0.49 | -11.26% | 10 | 91 | 13.58% |
| GLD230630P00183000 | 2023-05-26 3:52PM EDT | 2023-06-30 | 4.00 | 3.95 | 4.05 | -0.35 | -8.05% | 85 | 2,360 | 13.26% |
| GLD230707P00183000 | 2023-05-26 11:42AM EDT | 2023-07-07 | 4.49 | 4.10 | 4.30 | +4.49 | - | 7 | 0 | 13.12% |
| GLD230721P00183000 | 2023-05-26 3:35PM EDT | 2023-07-21 | 4.66 | 4.55 | 4.65 | -0.48 | -9.34% | 43 | 1,541 | 12.59% |
| GLD230818P00183000 | 2023-05-26 11:40AM EDT | 2023-08-18 | 5.59 | 5.25 | 5.35 | -0.01 | -0.18% | 4 | 97 | 12.30% |
| GLD230915P00183000 | 2023-05-26 9:53AM EDT | 2023-09-15 | 5.95 | 5.80 | 5.90 | -0.30 | -4.80% | 1 | 729 | 12.02% |
| GLD230929P00183000 | 2023-05-26 11:23AM EDT | 2023-09-29 | 6.50 | 6.05 | 6.20 | 0.00 | - | 14 | 70 | 12.05% |
| GLD231117P00183000 | 2023-05-25 12:53PM EDT | 2023-11-17 | 7.25 | 6.85 | 7.00 | 0.00 | - | 1 | 34 | 11.82% |
| GLD231215P00183000 | 2023-05-25 4:09PM EDT | 2023-12-15 | 7.75 | 7.25 | 7.40 | 0.00 | - | 65 | 1,760 | 11.72% |
| GLD231229P00183000 | 2023-05-25 2:36PM EDT | 2023-12-29 | 7.80 | 7.40 | 7.60 | 0.00 | - | 1 | 100 | 11.70% |
| GLD240119P00183000 | 2023-05-22 12:08PM EDT | 2024-01-19 | 7.05 | 7.65 | 7.80 | 0.00 | - | 11 | 639 | 11.51% |
| GLD240328P00183000 | 2023-05-19 12:36PM EDT | 2024-03-28 | 7.85 | 8.45 | 8.75 | 0.00 | - | 1 | 1 | 11.57% |
© 2023 Yahoo. All rights reserved.