UK markets open in 6 hours 35 minutes
NIKKEI 225
27,498.03 -108.43 (-0.39%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.35 -0.12 (-0.15%) GOLD FUTURES
1,875.30 -2.10 (-0.11%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,047.80 -394.48 (-2.03%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230217C00240000 | 2023-01-17 10:00AM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 65.63% |
| GLD230224C00240000 | 2023-01-17 10:02AM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 51.56% |
| GLD230303C00240000 | 2023-02-01 3:25PM EST | 2023-03-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 42.97% |
| GLD230310C00240000 | 2023-02-01 12:11PM EST | 2023-03-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 37.50% |
| GLD230317C00240000 | 2023-02-03 2:39PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 163 | 33.99% |
| GLD230331C00240000 | 2023-01-06 1:16PM EST | 2023-03-31 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 45 | 30.86% |
| GLD230421C00240000 | 2023-02-07 1:48PM EST | 2023-04-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 343 | 27.15% |
| GLD230519C00240000 | 2023-02-01 9:30AM EST | 2023-05-19 | 0.12 | 0.04 | 0.05 | 0.00 | - | - | 5 | 24.22% |
| GLD230616C00240000 | 2023-02-02 11:47AM EST | 2023-06-16 | 0.19 | 0.08 | 0.12 | 0.00 | - | 30 | 2,048 | 23.88% |
| GLD230630C00240000 | 2023-02-03 1:58PM EST | 2023-06-30 | 0.17 | 0.13 | 0.16 | 0.00 | - | 2 | 16 | 23.58% |
| GLD230915C00240000 | 2023-02-08 12:30PM EST | 2023-09-15 | 0.57 | 0.53 | 0.59 | -0.57 | -50.00% | 1 | 475 | 23.46% |
| GLD230929C00240000 | 2023-02-03 10:08AM EST | 2023-09-29 | 0.75 | 0.62 | 0.69 | 0.00 | - | 1 | 1 | 23.44% |
| GLD240119C00240000 | 2023-02-08 12:31PM EST | 2024-01-19 | 1.67 | 1.57 | 1.66 | +0.01 | +0.60% | 3 | 11,126 | 23.30% |
| GLD240621C00240000 | 2023-02-01 3:31PM EST | 2024-06-21 | 4.26 | 3.00 | 3.30 | 0.00 | - | 3 | 77 | 23.31% |
| GLD240920C00240000 | 2022-11-14 3:45PM EST | 2024-09-20 | 5.75 | 2.95 | 7.40 | 0.00 | - | 224 | 224 | 28.16% |
| GLD241220C00240000 | 2022-11-11 10:23AM EST | 2024-12-20 | 6.57 | 4.35 | 8.50 | 0.00 | - | - | 2 | 27.67% |
| GLD250117C00240000 | 2023-02-01 12:35PM EST | 2025-01-17 | 6.35 | 3.40 | 7.35 | 0.00 | - | 5 | 15 | 25.62% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230317P00240000 | 2022-07-29 1:43PM EST | 2023-03-17 | 75.44 | 77.75 | 78.65 | 0.00 | - | 2 | 0 | 140.58% |
| GLD230616P00240000 | 2022-09-26 9:21AM EST | 2023-06-16 | 86.60 | 84.65 | 84.85 | 0.00 | - | 6 | 0 | 92.79% |
| GLD230915P00240000 | 2022-10-18 2:11PM EST | 2023-09-15 | 86.40 | 73.65 | 78.50 | 0.00 | - | - | 0 | 53.27% |
| GLD240119P00240000 | 2022-08-08 2:42PM EST | 2024-01-19 | 73.42 | 79.70 | 80.45 | 0.00 | - | 10 | 0 | 49.75% |
| GLD240621P00240000 | 2022-10-18 1:44PM EST | 2024-06-21 | 86.44 | 73.65 | 78.50 | 0.00 | - | 26 | 0 | 38.73% |
| GLD240920P00240000 | 2022-10-19 9:04AM EST | 2024-09-20 | 87.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
