UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.38 +1.48 (+1.81%) GOLD FUTURES
2,338.10 -8.30 (-0.35%) DOW
38,489.23 +249.25 (+0.65%) Bitcoin GBP
53,599.68 +219.51 (+0.41%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:186.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00186000 | 2024-04-16 2:27PM EDT | 2024-04-24 | 35.15 | 29.00 | 29.30 | 0.00 | - | - | 3 | 95.70% |
| GLD240426C00186000 | 2024-04-19 12:52PM EDT | 2024-04-26 | 29.17 | 29.15 | 29.40 | -6.87 | -19.06% | 3 | 19 | 76.95% |
| GLD240517C00186000 | 2024-04-23 12:00PM EDT | 2024-05-17 | 29.73 | 29.75 | 29.90 | -0.72 | -2.36% | 3 | 2,293 | 40.77% |
| GLD240621C00186000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 31.09 | 30.70 | 30.95 | +0.09 | +0.29% | 2 | 1,565 | 33.07% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 2024-06-28 | 31.65 | 30.85 | 31.05 | 0.00 | - | 1 | 193 | 31.81% |
| GLD240719C00186000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 32.75 | 31.45 | 31.65 | 0.00 | - | 1 | 33 | 30.34% |
| GLD240816C00186000 | 2024-04-19 9:49AM EDT | 2024-08-16 | 37.60 | 32.30 | 32.40 | 0.00 | - | 1 | 31 | 28.99% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 39.55 | 33.30 | 33.45 | 0.00 | - | 1 | 24 | 28.33% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 33.55 | 33.65 | 0.00 | - | 1 | 11 | 27.95% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 2024-10-18 | 42.70 | 34.05 | 34.15 | 0.00 | - | 2 | 7 | 27.71% |
| GLD241115C00186000 | 2024-04-15 2:02PM EDT | 2024-11-15 | 39.00 | 34.90 | 35.00 | 0.00 | - | 1 | 1 | 27.61% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 36.21 | 35.80 | 36.00 | 0.00 | - | 12 | 316 | 27.48% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 2025-01-17 | 39.36 | 36.60 | 36.80 | 0.00 | - | 2 | 103 | 27.45% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 50.00 | 45.10 | 48.05 | 0.00 | - | 1 | 6 | 30.02% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00186000 | 2024-04-15 9:38AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 67.19% |
| GLD240426P00186000 | 2024-04-10 3:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 50.78% |
| GLD240503P00186000 | 2024-04-11 3:19PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 32.81% |
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 2024-05-10 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 2 | 7 | 26.95% |
| GLD240517P00186000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 25 | 7,838 | 23.63% |
| GLD240621P00186000 | 2024-04-11 4:04PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 1,142 | 17.58% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.11 | 0.13 | 0.00 | - | 9 | 449 | 17.09% |
| GLD240719P00186000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 0.15 | 0.17 | 0.19 | 0.00 | - | 1 | 67 | 15.87% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 0.23 | 0.26 | 0.29 | 0.00 | - | 15 | 2,609 | 14.93% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.39 | 0.43 | 0.00 | - | 1 | 2,453 | 14.16% |
| GLD240930P00186000 | 2024-04-10 11:10AM EDT | 2024-09-30 | 0.48 | 0.43 | 0.47 | 0.00 | - | 50 | 113 | 13.98% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 0.85 | 0.52 | 0.56 | 0.00 | - | 2 | 11 | 13.78% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 0.59 | 0.68 | 0.73 | 0.00 | - | 2 | 9 | 13.64% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.88 | 0.92 | 0.00 | - | 5 | 24 | 13.36% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.70% |
| GLD250117P00186000 | 2024-04-16 10:19AM EDT | 2025-01-17 | 1.13 | 1.02 | 1.07 | 0.00 | - | 10 | 359 | 13.17% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 2.74 | 3.50 | 0.00 | - | 2 | 1 | 12.62% |
© 2024 Yahoo. All rights reserved.