SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221014C00215000 | 2022-09-09 3:30PM EDT | 2022-10-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLD221021C00215000 | 2022-09-26 9:30AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GLD221028C00215000 | 2022-10-04 1:22PM EDT | 2022-10-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GLD221118C00215000 | 2022-10-04 9:37AM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GLD221216C00215000 | 2022-09-28 1:46PM EDT | 2022-12-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| GLD221230C00215000 | 2022-10-03 12:48PM EDT | 2022-12-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GLD230120C00215000 | 2022-10-03 2:06PM EDT | 2023-01-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GLD230317C00215000 | 2022-09-02 1:11PM EDT | 2023-03-17 | 0.64 | 0.40 | 0.46 | 0.00 | - | 40 | 83 | 24.44% |
| GLD230331C00215000 | 2022-10-04 3:45PM EDT | 2023-03-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD230616C00215000 | 2022-09-23 11:03AM EDT | 2023-06-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD230630C00215000 | 2022-10-04 10:56AM EDT | 2023-06-30 | 1.76 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GLD230915C00215000 | 2022-10-04 12:40PM EDT | 2023-09-15 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240119C00215000 | 2022-10-04 3:12PM EDT | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GLD240621C00215000 | 2022-08-23 2:35PM EDT | 2024-06-21 | 5.60 | 4.70 | 5.65 | 0.00 | - | 4 | 5 | 24.15% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221118P00215000 | 2022-06-29 11:21AM EDT | 2022-11-18 | 45.70 | 50.45 | 50.65 | 0.00 | - | - | 0 | 0.00% |
| GLD221216P00215000 | 2022-04-12 9:53AM EDT | 2022-12-16 | 34.98 | 43.50 | 48.00 | 0.00 | - | 10 | 17 | 0.00% |
| GLD221230P00215000 | 2022-04-19 11:47AM EDT | 2022-12-30 | 35.70 | 44.10 | 44.50 | 0.00 | - | 2 | 27 | 0.00% |
| GLD230120P00215000 | 2022-06-28 9:51AM EDT | 2023-01-20 | 45.57 | 51.60 | 51.90 | 0.00 | - | 20 | 1 | 0.00% |
| GLD230317P00215000 | 2022-08-10 11:04AM EDT | 2023-03-17 | 47.10 | 55.20 | 55.35 | 0.00 | - | 4 | 0 | 28.98% |
| GLD230331P00215000 | 2022-08-10 12:51PM EDT | 2023-03-31 | 47.45 | 54.90 | 55.05 | 0.00 | - | 7 | 0 | 25.89% |
| GLD230616P00215000 | 2022-08-17 10:06AM EDT | 2023-06-16 | 50.25 | 60.20 | 60.55 | 0.00 | - | 10 | 0 | 39.36% |
| GLD240119P00215000 | 2022-08-08 9:45AM EDT | 2024-01-19 | 49.60 | 56.20 | 56.90 | 0.00 | - | 1 | 5 | 21.60% |
| GLD240621P00215000 | 2022-08-04 1:29PM EDT | 2024-06-21 | 48.90 | 54.95 | 56.75 | 0.00 | - | - | 1 | 18.45% |
© 2022 Yahoo. All rights reserved.
