UK markets open in 4 hours 27 minutes
NIKKEI 225
38,333.99 +131.62 (+0.34%) HANG SENG
18,425.58 +111.72 (+0.61%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,316.60 -5.70 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,271.25 -941.89 (-1.88%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00265000 | 2024-04-22 10:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 478 | 47.66% |
| GLD240621C00265000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 5 | 1,186 | 25.98% |
| GLD240719C00265000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 0.20 | 0.12 | 0.13 | 0.00 | - | 16 | 398 | 22.51% |
| GLD240816C00265000 | 2024-05-03 12:53PM EDT | 2024-08-16 | 0.33 | 0.26 | 0.29 | 0.00 | - | 71 | 200 | 21.58% |
| GLD240920C00265000 | 2024-05-06 1:18PM EDT | 2024-09-20 | 0.71 | 0.52 | 0.55 | 0.00 | - | 6 | 226 | 20.85% |
| GLD240930C00265000 | 2024-05-01 2:44PM EDT | 2024-09-30 | 0.90 | 0.59 | 0.62 | 0.00 | - | 5 | 348 | 20.61% |
| GLD241018C00265000 | 2024-05-06 10:13AM EDT | 2024-10-18 | 1.07 | 0.78 | 0.81 | 0.00 | - | 3 | 379 | 20.53% |
| GLD241115C00265000 | 2024-05-07 11:18AM EDT | 2024-11-15 | 1.35 | 1.14 | 1.18 | 0.00 | - | 275 | 373 | 20.65% |
| GLD241220C00265000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 1.75 | 1.57 | 1.62 | 0.00 | - | 2 | 1,576 | 20.53% |
| GLD241231C00265000 | 2024-05-02 10:16AM EDT | 2024-12-31 | 1.78 | 1.68 | 1.72 | 0.00 | - | 1 | 283 | 20.36% |
| GLD250117C00265000 | 2024-05-08 1:14PM EDT | 2025-01-17 | 2.02 | 1.92 | 1.97 | -0.06 | -2.88% | 1,602 | 5,293 | 20.40% |
| GLD250331C00265000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 3.06 | 2.95 | 3.05 | 0.00 | - | 1 | 281 | 20.42% |
| GLD250620C00265000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 4.50 | 4.25 | 4.35 | -0.25 | -5.26% | 5 | 209 | 20.55% |
| GLD260116C00265000 | 2024-02-12 10:59AM EDT | 2026-01-16 | 3.53 | 4.80 | 6.30 | 0.00 | - | 4 | 20 | 19.13% |
| GLD260618C00265000 | 2024-04-30 11:31AM EDT | 2026-06-18 | 11.60 | 9.00 | 13.80 | 0.00 | - | 5 | 5 | 24.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00265000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 51.60 | 51.30 | 51.50 | 0.00 | - | 1 | 0 | 59.57% |
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 2024-06-21 | 48.79 | 51.30 | 51.50 | 0.00 | - | - | 0 | 27.05% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 2024-08-16 | 41.70 | 51.30 | 51.50 | 0.00 | - | 91 | 0 | 18.07% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 2024-09-20 | 40.90 | 51.25 | 51.55 | 0.00 | - | 23 | 0 | 16.60% |
| GLD240930P00265000 | 2024-04-12 10:27AM EDT | 2024-09-30 | 41.75 | 51.25 | 51.55 | 0.00 | - | 25 | 0 | 16.02% |
| GLD241018P00265000 | 2024-04-12 10:26AM EDT | 2024-10-18 | 41.75 | 51.25 | 51.55 | 0.00 | - | 80 | 0 | 15.14% |
| GLD241115P00265000 | 2024-04-12 10:21AM EDT | 2024-11-15 | 41.85 | 51.20 | 51.60 | 0.00 | - | 1 | 0 | 14.65% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 2024-12-20 | 41.90 | 51.10 | 51.70 | 0.00 | - | 1 | 0 | 14.41% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 2025-01-17 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 64.84% |
| GLD250620P00265000 | 2024-05-03 9:43AM EDT | 2025-06-20 | 53.80 | 49.75 | 53.05 | 0.00 | - | 1 | 0 | 15.38% |
| GLD260116P00265000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 45.70 | 49.45 | 53.35 | 0.00 | - | 1 | 0 | 13.08% |
© 2024 Yahoo. All rights reserved.