UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.49 +0.01 (+0.01%) GOLD FUTURES
2,320.70 -10.50 (-0.45%) DOW
38,884.74 +32.47 (+0.08%) Bitcoin GBP
50,478.37 +55.76 (+0.11%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:194.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00194000 | 2024-04-29 12:12PM EDT | 2024-05-10 | 23.19 | 20.05 | 20.20 | 0.00 | - | 5 | 6 | 51.76% |
| GLD240517C00194000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 19.13 | 20.30 | 20.40 | 0.00 | - | 45 | 1,279 | 38.48% |
| GLD240524C00194000 | 2024-05-02 10:46AM EDT | 2024-05-24 | 19.55 | 20.50 | 20.65 | 0.00 | - | 9 | 9 | 33.69% |
| GLD240531C00194000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 18.52 | 20.70 | 20.80 | 0.00 | - | 1 | 5 | 30.18% |
| GLD240621C00194000 | 2024-04-30 11:57AM EDT | 2024-06-21 | 20.10 | 21.30 | 21.45 | 0.00 | - | 4 | 1,283 | 26.53% |
| GLD240628C00194000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 20.47 | 21.55 | 21.65 | 0.00 | - | 1 | 159 | 25.79% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 22.20 | 22.30 | 0.00 | - | 1 | 469 | 24.59% |
| GLD240816C00194000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 22.86 | 23.10 | 23.20 | 0.00 | - | 4 | 139 | 23.90% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 24.20 | 24.35 | 0.00 | - | 1 | 281 | 23.63% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 25.05 | 25.15 | 0.00 | - | - | 844 | 23.34% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 2024-11-15 | 26.39 | 26.00 | 26.15 | -0.76 | -2.80% | 2 | 44 | 23.61% |
| GLD241220C00194000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 26.15 | 27.10 | 27.25 | 0.00 | - | 2 | 1,404 | 23.71% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 27.70% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 28.00 | 28.20 | 0.00 | - | 13 | 117 | 23.97% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 2025-03-31 | 32.67 | 30.00 | 30.25 | 0.00 | - | 15 | 20 | 24.11% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 36.05 | 37.70 | 0.00 | - | 2 | 8 | 25.13% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00194000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 51 | 35.55% |
| GLD240517P00194000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,054 | 12.50% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| GLD240607P00194000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.07 | 0.00 | - | 3 | 3 | 16.07% |
| GLD240621P00194000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 2,039 | 14.60% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.13 | 0.15 | 0.00 | - | 6 | 312 | 14.16% |
| GLD240719P00194000 | 2024-05-02 12:08PM EDT | 2024-07-19 | 0.36 | 0.23 | 0.25 | 0.00 | - | 44 | 452 | 13.18% |
| GLD240816P00194000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.42 | 0.00 | - | 48 | 220 | 12.57% |
| GLD240920P00194000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 0.90 | 0.64 | 0.66 | 0.00 | - | 3 | 190 | 12.12% |
| GLD241018P00194000 | 2024-04-29 11:00AM EDT | 2024-10-18 | 0.87 | 0.84 | 0.87 | 0.00 | - | 1 | 524 | 11.91% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.07 | 1.09 | 1.13 | 0.00 | - | 2 | 1,104 | 11.89% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.34 | 1.37 | 1.40 | 0.00 | - | 245 | 557 | 11.71% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 1.42 | 1.47 | 0.00 | - | 1 | 3 | 11.62% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.54 | 1.59 | 0.00 | - | 33 | 445 | 11.53% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 2.05 | 2.04 | 2.10 | 0.00 | - | 5 | 140 | 11.23% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 13.43% |
© 2024 Yahoo. All rights reserved.