UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.89 +1.37 (+1.58%) GOLD FUTURES
1,718.60 -11.90 (-0.69%) DOW
30,162.45 -153.87 (-0.51%) BTC-GBP
17,799.19 -17.01 (-0.10%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:205.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221021C00205000 | 2022-09-29 10:53AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 320 | 40.63% |
| GLD221028C00205000 | 2022-09-28 3:59PM EDT | 2022-10-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | - | 45 | 38.67% |
| GLD221104C00205000 | 2022-09-29 3:38PM EDT | 2022-11-04 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 1 | 35.16% |
| GLD221118C00205000 | 2022-10-04 11:17AM EDT | 2022-11-18 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 11,627 | 29.88% |
| GLD221216C00205000 | 2022-10-05 10:51AM EDT | 2022-12-16 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 4 | 12,643 | 25.98% |
| GLD221230C00205000 | 2022-10-04 9:50AM EDT | 2022-12-30 | 0.16 | 0.15 | 0.17 | 0.00 | - | 355 | 4,596 | 25.39% |
| GLD230120C00205000 | 2022-10-05 9:53AM EDT | 2023-01-20 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 5 | 13,069 | 25.00% |
| GLD230317C00205000 | 2022-09-23 3:46PM EDT | 2023-03-17 | 0.52 | 0.84 | 0.88 | 0.00 | - | 1 | 41 | 25.09% |
| GLD230331C00205000 | 2022-09-22 9:39AM EDT | 2023-03-31 | 0.72 | 1.00 | 1.04 | 0.00 | - | 20 | 512 | 25.03% |
| GLD230616C00205000 | 2022-09-13 3:05PM EDT | 2023-06-16 | 1.67 | 2.05 | 2.10 | 0.00 | - | 50 | 267 | 25.12% |
| GLD230630C00205000 | 2022-10-04 11:21AM EDT | 2023-06-30 | 2.43 | 2.23 | 2.29 | 0.00 | - | 277 | 277 | 25.08% |
| GLD230915C00205000 | 2022-09-28 9:39AM EDT | 2023-09-15 | 2.40 | 3.25 | 3.40 | 0.00 | - | 200 | 207 | 25.04% |
| GLD240119C00205000 | 2022-09-23 9:30AM EDT | 2024-01-19 | 3.85 | 5.10 | 5.35 | 0.00 | - | 10 | 0 | 25.22% |
| GLD240621C00205000 | 2022-09-01 9:30AM EDT | 2024-06-21 | 6.05 | 5.45 | 9.50 | 0.00 | - | 1 | 6 | 27.94% |
| GLD250117C00205000 | 2022-09-12 11:32AM EDT | 2025-01-17 | 9.53 | 9.25 | 12.90 | 0.00 | - | - | 9 | 28.08% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00205000 | 2022-08-09 10:51AM EDT | 2022-12-16 | 37.85 | 46.20 | 46.35 | 0.00 | - | 1 | 0 | 33.94% |
| GLD221230P00205000 | 2022-09-21 9:44AM EDT | 2022-12-30 | 49.20 | 45.75 | 45.90 | 0.00 | - | 5 | 0 | 23.24% |
| GLD230120P00205000 | 2022-09-27 11:26AM EDT | 2023-01-20 | 53.00 | 45.75 | 45.90 | 0.00 | - | 30 | 0 | 20.90% |
| GLD230317P00205000 | 2022-08-12 1:40PM EDT | 2023-03-17 | 37.45 | 44.90 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230331P00205000 | 2022-08-11 3:38PM EDT | 2023-03-31 | 38.55 | 44.85 | 45.55 | 0.00 | - | 16 | 0 | 0.00% |
| GLD230616P00205000 | 2022-09-09 9:58AM EDT | 2023-06-16 | 45.40 | 45.80 | 45.90 | 0.00 | - | 16 | 0 | 13.77% |
| GLD230630P00205000 | 2022-09-20 10:13AM EDT | 2023-06-30 | 50.05 | 45.70 | 45.90 | 0.00 | - | 5 | 0 | 13.43% |
| GLD240119P00205000 | 2022-08-30 11:00AM EDT | 2024-01-19 | 44.55 | 50.80 | 52.45 | 0.00 | - | 11 | 0 | 27.54% |
| GLD240621P00205000 | 2022-09-09 9:58AM EDT | 2024-06-21 | 45.60 | 43.70 | 48.45 | 0.00 | - | 16 | 16 | 17.22% |
© 2022 Yahoo. All rights reserved.
