SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:198.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00198000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 17.04 | 18.65 | 18.80 | 0.00 | - | 4 | 115 | 102.93% |
| GLD240503C00198000 | 2024-04-23 10:16AM EDT | 2024-05-03 | 17.55 | 18.75 | 19.00 | 0.00 | - | 1 | 36 | 43.43% |
| GLD240510C00198000 | 2024-04-08 11:27AM EDT | 2024-05-10 | 18.80 | 19.00 | 19.20 | 0.00 | - | 3 | 4 | 34.60% |
| GLD240517C00198000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 19.50 | 19.10 | 19.25 | +0.70 | +3.72% | 20 | 1,099 | 29.13% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 19.45 | 19.60 | 0.00 | - | 6 | 6 | 28.37% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 19.70 | 19.70 | 0.00 | - | 2 | 8 | 26.17% |
| GLD240621C00198000 | 2024-04-23 11:05AM EDT | 2024-06-21 | 18.45 | 20.35 | 20.50 | 0.00 | - | 2 | 3,260 | 24.82% |
| GLD240628C00198000 | 2024-04-18 2:28PM EDT | 2024-06-28 | 24.70 | 20.70 | 20.75 | 0.00 | - | 1 | 229 | 24.49% |
| GLD240719C00198000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 19.57 | 21.35 | 21.45 | 0.00 | - | 1 | 257 | 23.72% |
| GLD240816C00198000 | 2024-04-25 3:26PM EDT | 2024-08-16 | 22.04 | 22.30 | 22.45 | 0.00 | - | 9 | 378 | 23.42% |
| GLD240920C00198000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 28.35 | 23.55 | 23.70 | 0.00 | - | 1 | 873 | 23.39% |
| GLD241018C00198000 | 2024-04-08 10:01AM EDT | 2024-10-18 | 23.83 | 24.45 | 24.60 | 0.00 | - | 15 | 11 | 23.30% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 2024-11-15 | 24.80 | 25.45 | 25.60 | 0.00 | - | 2 | 2,909 | 23.51% |
| GLD241220C00198000 | 2024-04-25 10:39AM EDT | 2024-12-20 | 27.00 | 26.65 | 26.80 | 0.00 | - | 5 | 478 | 23.75% |
| GLD241231C00198000 | 2024-04-15 2:27PM EDT | 2024-12-31 | 30.15 | 26.95 | 27.10 | 0.00 | - | 1 | 13 | 23.71% |
| GLD250117C00198000 | 2024-04-15 2:27PM EDT | 2025-01-17 | 30.75 | 27.60 | 27.80 | 0.00 | - | 1 | 199 | 24.04% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 37.45 | 39.75 | 0.00 | - | 2 | 65 | 27.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00198000 | 2024-04-24 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 509 | 60.94% |
| GLD240503P00198000 | 2024-04-25 12:36PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 2,223 | 25.00% |
| GLD240510P00198000 | 2024-04-26 9:37AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 41 | 19.14% |
| GLD240517P00198000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -12.50% | 1 | 2,411 | 17.48% |
| GLD240621P00198000 | 2024-04-25 1:33PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.28 | -0.04 | -12.12% | 10 | 3,080 | 14.26% |
| GLD240628P00198000 | 2024-04-24 2:17PM EDT | 2024-06-28 | 0.44 | 0.32 | 0.34 | 0.00 | - | 24 | 562 | 14.04% |
| GLD240719P00198000 | 2024-04-19 11:57AM EDT | 2024-07-19 | 0.45 | 0.50 | 0.52 | 0.00 | - | 2 | 939 | 13.45% |
| GLD240816P00198000 | 2024-04-23 2:18PM EDT | 2024-08-16 | 0.95 | 0.73 | 0.76 | 0.00 | - | 1 | 6,020 | 12.90% |
| GLD240920P00198000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 1.18 | 1.05 | 1.08 | 0.00 | - | 1 | 180 | 12.50% |
| GLD241018P00198000 | 2024-04-22 3:22PM EDT | 2024-10-18 | 1.55 | 1.32 | 1.35 | 0.00 | - | 48 | 59 | 12.31% |
| GLD241115P00198000 | 2024-04-01 2:02PM EDT | 2024-11-15 | 2.79 | 1.61 | 1.65 | 0.00 | - | 2 | 405 | 12.24% |
| GLD241220P00198000 | 2024-04-24 2:32PM EDT | 2024-12-20 | 2.17 | 1.91 | 1.97 | 0.00 | - | 3 | 463 | 12.06% |
| GLD241231P00198000 | 2024-04-01 2:10PM EDT | 2024-12-31 | 3.15 | 1.98 | 2.03 | 0.00 | - | 2 | 3 | 11.93% |
| GLD250117P00198000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 2.11 | 2.11 | 2.17 | -0.22 | -9.44% | 1 | 182 | 11.84% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.63 | 2.69 | 0.00 | - | 38 | 31 | 11.43% |
© 2024 Yahoo. All rights reserved.