SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00260000 | 2024-04-17 10:50AM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 49.22% |
| GLD240517C00260000 | 2024-04-19 12:24PM EDT | 2024-05-17 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 51 | 1,000 | 27.54% |
| GLD240621C00260000 | 2024-04-19 1:24PM EDT | 2024-06-21 | 0.44 | 0.41 | 0.44 | +0.03 | +7.32% | 220 | 2,635 | 23.22% |
| GLD240719C00260000 | 2024-04-19 12:52PM EDT | 2024-07-19 | 0.89 | 0.79 | 0.83 | +0.16 | +21.92% | 2 | 3,932 | 22.12% |
| GLD240816C00260000 | 2024-04-19 4:03PM EDT | 2024-08-16 | 1.30 | 1.27 | 1.32 | +0.05 | +4.00% | 253 | 35 | 21.69% |
| GLD240920C00260000 | 2024-04-19 3:44PM EDT | 2024-09-20 | 2.01 | 1.92 | 1.99 | +0.07 | +3.61% | 1 | 375 | 21.39% |
| GLD240930C00260000 | 2024-04-19 3:36PM EDT | 2024-09-30 | 2.19 | 2.09 | 2.15 | +0.10 | +4.78% | 31 | 660 | 21.22% |
| GLD241018C00260000 | 2024-04-16 11:20AM EDT | 2024-10-18 | 3.05 | 2.48 | 2.55 | 0.00 | - | 2 | 77 | 21.24% |
| GLD241115C00260000 | 2024-04-15 2:40PM EDT | 2024-11-15 | 3.63 | 3.10 | 3.25 | 0.00 | - | 1 | 198 | 21.44% |
| GLD241220C00260000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 3.90 | 3.85 | 4.00 | +0.04 | +1.04% | 10 | 23,233 | 21.37% |
| GLD241231C00260000 | 2024-04-18 1:24PM EDT | 2024-12-31 | 4.01 | 4.05 | 4.20 | -0.09 | -2.20% | 1 | 102 | 21.29% |
| GLD250117C00260000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.55 | +0.08 | +1.81% | 72 | 29,913 | 21.25% |
| GLD250331C00260000 | 2024-04-17 3:10PM EDT | 2025-03-31 | 5.80 | 5.90 | 6.15 | 0.00 | - | 5 | 212 | 21.31% |
| GLD250620C00260000 | 2024-04-15 3:04PM EDT | 2025-06-20 | 8.33 | 7.65 | 7.90 | 0.00 | - | 24 | 298 | 21.42% |
| GLD260116C00260000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 12.85 | 12.80 | 14.60 | +0.45 | +3.63% | 1 | 582 | 23.94% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 2026-06-18 | 15.81 | 13.50 | 17.70 | 0.00 | - | 100 | 116 | 24.01% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00260000 | 2024-04-18 3:52PM EDT | 2024-04-24 | 39.65 | 38.80 | 39.05 | 0.00 | - | 5 | 0 | 62.50% |
| GLD240517P00260000 | 2024-04-17 11:15AM EDT | 2024-05-17 | 39.10 | 38.90 | 39.00 | 0.00 | - | 2 | 0 | 23.44% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 38.85 | 39.10 | 0.00 | - | 1 | 0 | 18.95% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 38.85 | 39.10 | 0.00 | - | 34 | 0 | 15.77% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 38.80 | 39.10 | 0.00 | - | 6 | 0 | 13.84% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 38.80 | 39.15 | 0.00 | - | 31 | 0 | 12.79% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 38.90 | 39.00 | 0.00 | - | 6 | 0 | 9.57% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 38.90 | 39.00 | 0.00 | - | 84 | 0 | 8.94% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 38.90 | 39.05 | 0.00 | - | 4 | 4 | 8.69% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 37.20 | 41.15 | 0.00 | - | 1 | 0 | 13.26% |
| GLD260116P00260000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 41.10 | 37.50 | 41.35 | 0.00 | - | 1 | 1 | 11.17% |
© 2024 Yahoo. All rights reserved.