UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.77 +0.96 (+1.16%) GOLD FUTURES
2,344.60 +6.20 (+0.27%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,976.34 +664.41 (+1.29%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00189000 | 2024-04-22 2:32PM EDT | 2024-04-26 | 26.68 | 26.75 | 27.05 | 0.00 | - | 8 | 34 | 91.80% |
| GLD240503C00189000 | 2024-04-22 11:07AM EDT | 2024-05-03 | 27.90 | 26.95 | 27.25 | 0.00 | - | 3 | 38 | 51.17% |
| GLD240517C00189000 | 2024-04-12 9:32AM EDT | 2024-05-17 | 33.62 | 27.40 | 27.60 | 0.00 | - | 1 | 2,367 | 37.55% |
| GLD240524C00189000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 28.61 | 27.55 | 27.85 | 0.00 | - | 3 | 0 | 35.60% |
| GLD240621C00189000 | 2024-04-19 1:01PM EDT | 2024-06-21 | 35.01 | 28.30 | 28.55 | 0.00 | - | 1 | 442 | 30.09% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 28.55 | 28.75 | 0.00 | - | 124 | 681 | 29.49% |
| GLD240719C00189000 | 2024-04-12 2:24PM EDT | 2024-07-19 | 31.27 | 29.15 | 29.40 | 0.00 | - | 1 | 485 | 28.42% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 29.95 | 30.25 | 0.00 | - | 1 | 770 | 27.55% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 31.00 | 31.30 | 0.00 | - | 1 | 544 | 26.95% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 31.80 | 32.10 | 0.00 | - | 2 | 1,119 | 26.62% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 32.55 | 33.05 | 0.00 | - | 1 | 38 | 26.74% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 33.55 | 34.15 | 0.00 | - | 2 | 86 | 26.79% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 33.80 | 34.50 | 0.00 | - | 1 | 10 | 26.83% |
| GLD250117C00189000 | 2024-04-03 11:03AM EDT | 2025-01-17 | 30.66 | 34.20 | 35.15 | 0.00 | - | 5 | 157 | 27.08% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 42.50 | 46.40 | 0.00 | - | 2 | 135 | 29.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00189000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 105 | 62.50% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 31.25% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 25.20% |
| GLD240517P00189000 | 2024-04-22 11:39AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 2,048 | 22.07% |
| GLD240524P00189000 | 2024-04-22 12:14PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 6 | 20.02% |
| GLD240621P00189000 | 2024-04-17 12:39PM EDT | 2024-06-21 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 2,254 | 16.60% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.11 | 0.13 | 0.00 | - | 4 | 478 | 16.11% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.17 | 0.20 | 0.00 | - | 1 | 399 | 15.06% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.29 | 0.32 | 0.00 | - | 67 | 305 | 14.31% |
| GLD240920P00189000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 0.50 | 0.45 | 0.50 | -0.03 | -5.66% | 3 | 1,328 | 13.75% |
| GLD240930P00189000 | 2024-02-27 3:26PM EDT | 2024-09-30 | 4.65 | 0.94 | 1.00 | 0.00 | - | 5 | 58 | 15.78% |
| GLD241018P00189000 | 2024-04-16 2:02PM EDT | 2024-10-18 | 0.66 | 0.60 | 0.65 | 0.00 | - | 18 | 10,613 | 13.40% |
| GLD241115P00189000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 0.89 | 0.78 | 0.84 | 0.00 | - | 240 | 395 | 13.27% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.61% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 1.04 | 1.10 | 0.00 | - | 1 | 12 | 12.89% |
| GLD250117P00189000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 1.21 | 1.13 | 1.20 | 0.00 | - | 1,500 | 2,126 | 12.79% |
| GLD260116P00189000 | 2024-02-02 11:40AM EDT | 2026-01-16 | 9.52 | 5.10 | 8.95 | 0.00 | - | 2 | 10 | 18.46% |
© 2024 Yahoo. All rights reserved.