GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:186.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00186000 | 2023-06-05 2:54PM EDT | 2023-06-09 | 0.11 | 0.08 | 0.10 | +0.02 | +22.22% | 3,165 | 1,084 | 14.26% |
| GLD230616C00186000 | 2023-06-05 3:28PM EDT | 2023-06-16 | 0.62 | 0.59 | 0.63 | +0.15 | +31.91% | 228 | 2,803 | 15.63% |
| GLD230623C00186000 | 2023-06-05 11:27AM EDT | 2023-06-23 | 0.90 | 0.89 | 0.93 | +0.17 | +23.29% | 18 | 114 | 14.58% |
| GLD230630C00186000 | 2023-06-05 3:49PM EDT | 2023-06-30 | 1.29 | 1.24 | 1.28 | +0.27 | +26.47% | 108 | 1,942 | 14.55% |
| GLD230707C00186000 | 2023-06-05 12:31PM EDT | 2023-07-07 | 1.47 | 1.55 | 1.60 | +0.08 | +5.76% | 32 | 103 | 14.54% |
| GLD230714C00186000 | 2023-06-05 1:43PM EDT | 2023-07-14 | 1.99 | 1.93 | 1.99 | +0.16 | +8.74% | 7 | 14 | 14.98% |
| GLD230721C00186000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 2.31 | 2.25 | 2.30 | +0.33 | +16.67% | 126 | 5,848 | 15.08% |
| GLD230818C00186000 | 2023-06-05 3:51PM EDT | 2023-08-18 | 3.59 | 3.55 | 3.60 | +0.24 | +7.16% | 52 | 251 | 16.05% |
| GLD230915C00186000 | 2023-06-05 4:09PM EDT | 2023-09-15 | 4.80 | 4.65 | 4.80 | +0.35 | +7.87% | 2,280 | 7,298 | 16.87% |
| GLD230929C00186000 | 2023-05-24 1:55PM EDT | 2023-09-29 | 6.60 | 5.20 | 5.35 | 0.00 | - | 60 | 94 | 17.19% |
| GLD231117C00186000 | 2023-06-02 3:04PM EDT | 2023-11-17 | 6.50 | 7.00 | 7.15 | -0.25 | -3.70% | 20 | 95 | 18.13% |
| GLD231215C00186000 | 2023-06-05 9:41AM EDT | 2023-12-15 | 7.40 | 8.00 | 8.15 | -1.30 | -14.94% | 21 | 34 | 18.66% |
| GLD231229C00186000 | 2023-06-05 9:42AM EDT | 2023-12-29 | 7.84 | 8.40 | 8.60 | -2.01 | -20.41% | 1 | 243 | 18.85% |
| GLD240119C00186000 | 2023-06-02 3:32PM EDT | 2024-01-19 | 8.70 | 9.05 | 9.20 | 0.00 | - | 3 | 486 | 19.00% |
| GLD240328C00186000 | 2023-05-18 10:02AM EDT | 2024-03-28 | 12.80 | 11.25 | 11.50 | 0.00 | - | 43 | 53 | 20.16% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00186000 | 2023-06-05 3:54PM EDT | 2023-06-09 | 3.80 | 0.00 | 0.00 | -1.22 | -24.30% | 20 | 0 | 0.00% |
| GLD230616P00186000 | 2023-06-05 3:55PM EDT | 2023-06-16 | 4.14 | 0.00 | 0.00 | -1.07 | -20.54% | 22 | 0 | 0.00% |
| GLD230623P00186000 | 2023-06-05 12:41PM EDT | 2023-06-23 | 4.60 | 0.00 | 0.00 | -0.70 | -13.21% | 7 | 0 | 0.00% |
| GLD230630P00186000 | 2023-06-02 9:30AM EDT | 2023-06-30 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230714P00186000 | 2023-06-02 1:48PM EDT | 2023-07-14 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230721P00186000 | 2023-06-05 3:32PM EDT | 2023-07-21 | 4.95 | 0.00 | 0.00 | -1.05 | -17.50% | 36 | 0 | 0.00% |
| GLD230818P00186000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 6.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GLD230915P00186000 | 2023-06-05 10:23AM EDT | 2023-09-15 | 6.58 | 0.00 | 0.00 | -0.22 | -3.24% | 1 | 0 | 0.00% |
| GLD230929P00186000 | 2023-05-31 9:34AM EDT | 2023-09-29 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD231117P00186000 | 2023-05-26 10:44AM EDT | 2023-11-17 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD231215P00186000 | 2023-05-24 12:11PM EDT | 2023-12-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD231229P00186000 | 2023-04-06 10:06AM EDT | 2023-12-29 | 8.88 | 7.40 | 7.65 | 0.00 | - | 1 | 116 | 9.97% |
| GLD240119P00186000 | 2023-05-26 10:35AM EDT | 2024-01-19 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.