UK Markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.68 +1.16 (+1.34%) GOLD FUTURES
1,717.20 -13.30 (-0.77%) DOW
30,199.36 -116.96 (-0.39%) BTC-GBP
17,907.34 +107.90 (+0.61%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:200.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00200000 | 2022-08-08 11:47AM EDT | 2022-10-21 | 0.25 | 0.20 | 0.20 | 0.00 | - | - | 145 | 54.20% |
| GLD221118C00200000 | 2022-08-11 11:26AM EDT | 2022-11-18 | 0.44 | 0.43 | 0.44 | -0.12 | -21.43% | 11 | 592 | 38.33% |
| GLD221216C00200000 | 2022-08-11 12:28PM EDT | 2022-12-16 | 0.74 | 0.71 | 0.74 | -0.15 | -16.85% | 1,210 | 9,564 | 33.52% |
| GLD221230C00200000 | 2022-08-11 11:45AM EDT | 2022-12-30 | 0.92 | 0.87 | 0.90 | -0.16 | -14.81% | 7 | 14,512 | 32.11% |
| GLD230120C00200000 | 2022-08-11 12:20PM EDT | 2023-01-20 | 1.14 | 1.12 | 1.15 | -0.24 | -17.39% | 11 | 36,344 | 30.58% |
| GLD230317C00200000 | 2022-08-10 12:57PM EDT | 2023-03-17 | 2.22 | 1.97 | 2.02 | +0.16 | +7.77% | 10 | 246 | 28.92% |
| GLD230331C00200000 | 2022-08-10 10:36AM EDT | 2023-03-31 | 2.44 | 2.20 | 2.24 | +0.01 | +0.41% | 20 | 1,340 | 28.63% |
| GLD230616C00200000 | 2022-08-10 1:15PM EDT | 2023-06-16 | 3.65 | 3.45 | 3.60 | -0.14 | -3.69% | 4 | 2,686 | 27.94% |
| GLD230630C00200000 | 2022-08-09 2:31PM EDT | 2023-06-30 | 4.05 | 3.70 | 3.90 | 0.00 | - | 2 | 150 | 27.99% |
| GLD240119C00200000 | 2022-08-11 11:45AM EDT | 2024-01-19 | 7.00 | 7.00 | 7.25 | -0.40 | -5.41% | 12 | 5,209 | 27.06% |
| GLD240621C00200000 | 2022-08-09 9:35AM EDT | 2024-06-21 | 10.10 | 8.50 | 10.05 | 0.00 | - | 12 | 15 | 27.36% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021P00200000 | 2022-07-29 1:49PM EDT | 2022-10-21 | 35.40 | 33.35 | 33.45 | 0.00 | - | - | 0 | 0.00% |
| GLD221118P00200000 | 2022-08-11 9:34AM EDT | 2022-11-18 | 33.05 | 33.40 | 33.45 | -1.60 | -4.62% | 1 | 18 | 0.00% |
| GLD221216P00200000 | 2022-07-25 10:26AM EDT | 2022-12-16 | 39.90 | 33.35 | 33.50 | 0.00 | - | - | 15 | 0.00% |
| GLD221230P00200000 | 2022-07-21 10:43AM EDT | 2022-12-30 | 40.75 | 33.40 | 33.50 | 0.00 | - | - | 159 | 0.00% |
| GLD230120P00200000 | 2022-08-10 3:21PM EDT | 2023-01-20 | 33.35 | 33.45 | 33.55 | +0.45 | +1.37% | 3 | 461 | 0.00% |
| GLD230317P00200000 | 2022-08-11 2:37PM EDT | 2023-03-17 | 33.60 | 33.60 | 33.75 | -2.56 | -7.08% | 29 | 35 | 0.00% |
| GLD230331P00200000 | 2022-08-11 2:18PM EDT | 2023-03-31 | 33.65 | 33.65 | 33.80 | -0.06 | -0.18% | 40 | 147 | 0.00% |
| GLD230616P00200000 | 2022-08-04 1:36PM EDT | 2023-06-16 | 34.03 | 33.70 | 34.25 | 0.00 | - | - | 90 | 0.00% |
| GLD240119P00200000 | 2022-07-26 10:46AM EDT | 2024-01-19 | 41.25 | 34.45 | 35.25 | 0.00 | - | 1 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
