SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00187000 | 2024-04-19 1:51PM EDT | 2024-04-19 | 34.65 | 34.00 | 34.10 | +1.35 | +4.05% | 7 | 560 | 123.44% |
| GLD240426C00187000 | 2024-04-16 2:51PM EDT | 2024-04-26 | 34.80 | 34.15 | 34.25 | 0.00 | - | 21 | 25 | 57.91% |
| GLD240503C00187000 | 2024-04-15 12:18PM EDT | 2024-05-03 | 31.00 | 34.35 | 34.45 | 0.00 | - | 1 | 3 | 49.85% |
| GLD240517C00187000 | 2024-04-19 10:20AM EDT | 2024-05-17 | 35.10 | 34.70 | 34.85 | +0.85 | +2.48% | 1 | 7,357 | 41.53% |
| GLD240621C00187000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 36.25 | 35.60 | 35.85 | +1.15 | +3.28% | 1 | 384 | 34.63% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 35.80 | 36.05 | 0.00 | - | 2 | 145 | 33.95% |
| GLD240719C00187000 | 2024-04-16 3:38PM EDT | 2024-07-19 | 36.90 | 36.35 | 36.65 | 0.00 | - | 1 | 156 | 32.43% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 0.00% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 38.20 | 38.30 | 0.00 | - | 1 | 259 | 29.85% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 2024-09-30 | 30.59 | 38.40 | 38.55 | 0.00 | - | 1 | 48 | 29.59% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 38.95 | 39.10 | 0.00 | - | - | 4 | 29.45% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 13.84% |
| GLD241220C00187000 | 2024-04-18 3:56PM EDT | 2024-12-20 | 40.09 | 40.75 | 40.90 | 0.00 | - | 3 | 393 | 29.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 41.00 | 41.20 | 0.00 | - | 2 | 3 | 28.94% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 41.50 | 41.70 | 0.00 | - | 2 | 136 | 28.93% |
| GLD260116C00187000 | 2024-04-02 10:10AM EDT | 2026-01-16 | 40.25 | 49.00 | 52.85 | 0.00 | - | 2 | 5 | 31.02% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00187000 | 2024-04-17 11:33AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,734 | 106.25% |
| GLD240426P00187000 | 2024-04-10 1:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 40.63% |
| GLD240503P00187000 | 2024-04-10 3:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 26.37% |
| GLD240517P00187000 | 2024-04-19 11:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 5,892 | 24.02% |
| GLD240621P00187000 | 2024-04-16 12:26PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.10 | 0.00 | - | 1 | 5,920 | 18.90% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 551 | 18.41% |
| GLD240719P00187000 | 2024-04-18 2:53PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | 0.00 | - | 11 | 120 | 17.26% |
| GLD240816P00187000 | 2024-04-19 10:58AM EDT | 2024-08-16 | 0.25 | 0.24 | 0.27 | -0.08 | -24.24% | 20 | 158 | 16.21% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.36 | 0.40 | 0.00 | - | 68 | 1,813 | 15.37% |
| GLD240930P00187000 | 2024-04-12 12:35PM EDT | 2024-09-30 | 0.61 | 0.39 | 0.43 | 0.00 | - | 149 | 371 | 15.11% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.47 | 0.51 | 0.00 | - | 1 | 324 | 14.87% |
| GLD241115P00187000 | 2024-03-05 11:02AM EDT | 2024-11-15 | 2.34 | 0.77 | 0.81 | 0.00 | - | 101 | 644 | 15.36% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.77 | 0.84 | 0.00 | - | 11 | 233 | 14.35% |
| GLD241231P00187000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 1.19 | 0.82 | 0.88 | 0.00 | - | 1 | 6 | 14.20% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 0.90 | 0.97 | 0.00 | - | 3 | 101 | 14.09% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 22.48% |
© 2024 Yahoo. All rights reserved.