SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00191000 | 2024-04-19 3:21PM EDT | 2024-04-19 | 30.69 | 30.00 | 30.10 | +1.24 | +4.21% | 7 | 651 | 109.38% |
| GLD240426C00191000 | 2024-04-17 3:26PM EDT | 2024-04-26 | 28.65 | 30.15 | 30.25 | 0.00 | - | 3 | 16 | 51.66% |
| GLD240503C00191000 | 2024-04-16 10:16AM EDT | 2024-05-03 | 29.02 | 30.35 | 30.45 | 0.00 | - | 5 | 5 | 44.68% |
| GLD240510C00191000 | 2024-03-28 3:01PM EDT | 2024-05-10 | 15.85 | 30.55 | 30.65 | 0.00 | - | 2 | 1 | 40.16% |
| GLD240517C00191000 | 2024-04-18 2:56PM EDT | 2024-05-17 | 30.20 | 30.75 | 30.85 | 0.00 | - | 1 | 694 | 37.38% |
| GLD240621C00191000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 32.42 | 31.65 | 31.90 | +0.86 | +2.72% | 3 | 509 | 31.69% |
| GLD240628C00191000 | 2024-04-17 1:15PM EDT | 2024-06-28 | 30.40 | 31.95 | 32.05 | 0.00 | - | 6 | 320 | 30.84% |
| GLD240719C00191000 | 2024-04-11 12:24PM EDT | 2024-07-19 | 28.70 | 32.55 | 32.70 | 0.00 | - | 1 | 706 | 29.76% |
| GLD240816C00191000 | 2024-04-02 12:30PM EDT | 2024-08-16 | 22.25 | 33.40 | 33.50 | 0.00 | - | 1 | 178 | 28.69% |
| GLD240920C00191000 | 2024-04-08 9:45AM EDT | 2024-09-20 | 29.90 | 34.45 | 34.55 | 0.00 | - | 1 | 819 | 28.05% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 2024-09-30 | 35.10 | 34.65 | 34.80 | +24.08 | +218.51% | 1 | 116 | 27.81% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241220C00191000 | 2024-04-03 12:22PM EDT | 2024-12-20 | 28.65 | 37.10 | 37.30 | 0.00 | - | 1 | 91 | 27.58% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 2024-12-31 | 27.53 | 37.40 | 37.60 | 0.00 | - | 5 | 7 | 27.52% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 40.95 | 37.90 | 38.10 | 0.00 | - | 2 | 326 | 27.51% |
| GLD260116C00191000 | 2024-03-20 11:02AM EDT | 2026-01-16 | 27.50 | 45.80 | 49.65 | 0.00 | - | 2 | 55 | 30.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00191000 | 2024-04-17 10:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 697 | 93.75% |
| GLD240426P00191000 | 2024-04-12 11:02AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 35.94% |
| GLD240503P00191000 | 2024-04-15 2:32PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| GLD240510P00191000 | 2024-04-18 12:14PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 21 | 32 | 24.41% |
| GLD240517P00191000 | 2024-04-19 10:24AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 4 | 1,217 | 22.07% |
| GLD240524P00191000 | 2024-04-18 12:18PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 74 | 20.80% |
| GLD240621P00191000 | 2024-04-18 3:05PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 459 | 17.70% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.17 | 0.15 | 0.17 | 0.00 | - | 1 | 734 | 17.33% |
| GLD240719P00191000 | 2024-04-12 1:38PM EDT | 2024-07-19 | 0.45 | 0.22 | 0.25 | 0.00 | - | 10 | 453 | 16.31% |
| GLD240816P00191000 | 2024-04-11 9:30AM EDT | 2024-08-16 | 0.45 | 0.34 | 0.37 | 0.00 | - | 5 | 124 | 15.39% |
| GLD240920P00191000 | 2024-04-19 12:39PM EDT | 2024-09-20 | 0.51 | 0.51 | 0.55 | -0.10 | -16.39% | 9 | 6,994 | 14.73% |
| GLD240930P00191000 | 2024-04-12 3:24PM EDT | 2024-09-30 | 0.94 | 0.55 | 0.59 | 0.00 | - | 1 | 325 | 14.50% |
| GLD241018P00191000 | 2024-04-02 3:34PM EDT | 2024-10-18 | 1.09 | 0.66 | 0.70 | 0.00 | - | 1 | 1,462 | 14.33% |
| GLD241115P00191000 | 2024-04-02 10:25AM EDT | 2024-11-15 | 1.30 | 0.84 | 0.89 | 0.00 | - | 20 | 259 | 14.16% |
| GLD241220P00191000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.11 | -0.42 | -28.57% | 2 | 275 | 13.89% |
| GLD241231P00191000 | 2024-03-13 1:15PM EDT | 2024-12-31 | 2.69 | 1.37 | 1.72 | 0.00 | - | 35 | 36 | 15.42% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 1.29 | 1.18 | 1.26 | 0.00 | - | 2 | 190 | 13.63% |
| GLD260116P00191000 | 2024-03-05 11:00AM EDT | 2026-01-16 | 6.75 | 3.05 | 5.60 | 0.00 | - | 1 | 60 | 15.18% |
© 2024 Yahoo. All rights reserved.