SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930C00185000 | 2022-08-11 1:33PM EDT | 2022-09-30 | 0.32 | 0.31 | 0.32 | -0.13 | -28.89% | 53 | 1,843 | 199.90% |
| GLD221021C00185000 | 2022-08-11 11:53AM EDT | 2022-10-21 | 0.65 | 0.63 | 0.64 | -0.20 | -23.53% | 40 | 279 | 49.51% |
| GLD221118C00185000 | 2022-08-11 1:41PM EDT | 2022-11-18 | 1.19 | 1.16 | 1.19 | -0.25 | -17.36% | 7 | 9,078 | 38.40% |
| GLD221216C00185000 | 2022-08-11 9:48AM EDT | 2022-12-16 | 1.92 | 1.73 | 1.78 | -0.15 | -7.25% | 1 | 15,034 | 34.58% |
| GLD221230C00185000 | 2022-08-11 2:12PM EDT | 2022-12-30 | 2.03 | 2.01 | 2.05 | -0.38 | -15.77% | 2,049 | 6,215 | 33.30% |
| GLD230120C00185000 | 2022-08-11 1:14PM EDT | 2023-01-20 | 2.54 | 2.45 | 2.49 | -0.32 | -11.19% | 33 | 20,875 | 32.06% |
| GLD230317C00185000 | 2022-08-10 2:15PM EDT | 2023-03-17 | 4.05 | 3.80 | 3.85 | -0.20 | -4.71% | 2 | 596 | 30.78% |
| GLD230331C00185000 | 2022-08-09 1:04PM EDT | 2023-03-31 | 4.65 | 4.10 | 4.20 | 0.00 | - | 4 | 284 | 30.63% |
| GLD230616C00185000 | 2022-08-09 9:47AM EDT | 2023-06-16 | 6.40 | 5.80 | 6.00 | 0.00 | - | 12 | 2,733 | 29.95% |
| GLD230630C00185000 | 2022-08-10 3:13PM EDT | 2023-06-30 | 6.40 | 6.10 | 6.35 | +0.51 | +8.66% | 1 | 19 | 29.95% |
| GLD240119C00185000 | 2022-08-05 3:08PM EDT | 2024-01-19 | 10.00 | 10.10 | 10.40 | 0.00 | - | 6 | 920 | 29.08% |
| GLD240621C00185000 | 2022-08-10 1:58PM EDT | 2024-06-21 | 13.40 | 11.25 | 13.90 | +0.24 | +1.82% | - | 19 | 29.82% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220930P00185000 | 2022-08-08 2:54PM EDT | 2022-09-30 | 18.50 | 18.40 | 18.55 | 0.00 | - | - | 64 | 0.00% |
| GLD221021P00185000 | 2022-08-10 11:11AM EDT | 2022-10-21 | 17.40 | 18.55 | 18.60 | -1.95 | -10.08% | 11 | 40 | 0.00% |
| GLD221118P00185000 | 2022-08-11 11:03AM EDT | 2022-11-18 | 18.35 | 18.75 | 18.85 | -0.60 | -3.17% | 1 | 308 | 0.00% |
| GLD221216P00185000 | 2022-08-01 3:17PM EDT | 2022-12-16 | 20.90 | 19.00 | 19.15 | 0.00 | - | - | 3,772 | 0.00% |
| GLD221230P00185000 | 2022-08-08 11:31AM EDT | 2022-12-30 | 19.10 | 19.10 | 19.20 | 0.00 | - | - | 1,248 | 0.00% |
| GLD230120P00185000 | 2022-08-09 9:46AM EDT | 2023-01-20 | 18.70 | 19.30 | 19.40 | 0.00 | - | 1 | 3,163 | 0.00% |
| GLD230317P00185000 | 2022-07-25 10:26AM EDT | 2023-03-17 | 26.25 | 19.90 | 19.95 | 0.00 | - | - | 88 | 0.00% |
| GLD230331P00185000 | 2022-07-22 10:40AM EDT | 2023-03-31 | 25.45 | 20.00 | 20.15 | 0.00 | - | - | 20 | 0.00% |
| GLD230616P00185000 | 2022-07-29 12:22PM EDT | 2023-06-16 | 23.10 | 20.55 | 21.20 | 0.00 | - | 6 | 954 | 0.00% |
| GLD230630P00185000 | 2022-07-05 9:30AM EDT | 2023-06-30 | 21.04 | 22.70 | 23.20 | 0.00 | - | - | 5 | 0.00% |
| GLD240119P00185000 | 2022-07-14 10:04AM EDT | 2024-01-19 | 29.35 | 22.20 | 22.60 | 0.00 | - | 4 | 2,127 | 0.00% |
© 2022 Yahoo. All rights reserved.
