SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00190000 | 2024-05-16 10:00AM EDT | 2024-05-24 | 30.02 | 33.60 | 33.85 | 0.00 | - | 4 | 30 | 56.64% |
| GLD240531C00190000 | 2024-05-17 9:54AM EDT | 2024-05-31 | 32.10 | 33.75 | 34.00 | +1.40 | +4.56% | 1 | 6 | 50.20% |
| GLD240607C00190000 | 2024-04-29 3:07PM EDT | 2024-06-07 | 27.12 | 33.95 | 34.20 | 0.00 | - | - | 1 | 44.48% |
| GLD240621C00190000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 34.40 | 34.35 | 34.55 | +3.02 | +9.62% | 13 | 11,253 | 38.26% |
| GLD240628C00190000 | 2024-05-16 9:47AM EDT | 2024-06-28 | 30.80 | 34.55 | 34.75 | 0.00 | - | 10 | 455 | 36.67% |
| GLD240719C00190000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 35.16 | 35.10 | 35.35 | +2.16 | +6.55% | 6 | 5,956 | 33.68% |
| GLD240816C00190000 | 2024-05-15 3:16PM EDT | 2024-08-16 | 33.50 | 35.85 | 36.15 | 0.00 | - | 2 | 338 | 31.57% |
| GLD240920C00190000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 37.05 | 36.85 | 37.10 | +3.75 | +11.26% | 7 | 708 | 29.99% |
| GLD240930C00190000 | 2024-05-02 11:22AM EDT | 2024-09-30 | 36.00 | 37.10 | 37.35 | +8.38 | +30.34% | 1 | 126 | 29.62% |
| GLD241018C00190000 | 2024-05-15 11:02AM EDT | 2024-10-18 | 34.05 | 37.60 | 37.90 | 0.00 | - | 11 | 59 | 29.35% |
| GLD241115C00190000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 38.01 | 38.30 | 38.75 | +4.76 | +14.32% | 2 | 708 | 29.06% |
| GLD241220C00190000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 39.50 | 39.50 | 39.80 | +6.78 | +20.72% | 1 | 907 | 28.84% |
| GLD241231C00190000 | 2024-05-07 2:59PM EDT | 2024-12-31 | 31.15 | 39.55 | 40.10 | 0.00 | - | 1 | 169 | 28.74% |
| GLD250117C00190000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 40.40 | 40.00 | 40.65 | +3.34 | +9.01% | 11 | 5,423 | 28.77% |
| GLD250331C00190000 | 2024-05-17 1:10PM EDT | 2025-03-31 | 41.61 | 40.70 | 43.70 | +2.92 | +7.55% | 1,060 | 15 | 30.15% |
| GLD250620C00190000 | 2024-05-17 9:50AM EDT | 2025-06-20 | 42.88 | 42.35 | 46.25 | +3.98 | +10.23% | 2 | 1,787 | 30.39% |
| GLD260116C00190000 | 2024-05-16 11:32AM EDT | 2026-01-16 | 47.13 | 48.10 | 51.50 | 0.00 | - | 3 | 180 | 30.18% |
| GLD260618C00190000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 45.51 | 50.60 | 55.00 | 0.00 | - | - | 2 | 30.23% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 45 | 46.09% |
| GLD240531P00190000 | 2024-05-17 12:16PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 28 | 33.59% |
| GLD240607P00190000 | 2024-05-15 10:03AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 30 | 29.20% |
| GLD240621P00190000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 4,008 | 23.05% |
| GLD240628P00190000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 662 | 21.49% |
| GLD240719P00190000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 8,444 | 18.46% |
| GLD240816P00190000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 3 | 2,315 | 16.38% |
| GLD240920P00190000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.23 | -0.05 | -19.23% | 60 | 6,774 | 15.09% |
| GLD240930P00190000 | 2024-05-10 1:10PM EDT | 2024-09-30 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 10 | 723 | 14.72% |
| GLD241018P00190000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.32 | -0.06 | -16.22% | 4 | 5,691 | 14.48% |
| GLD241115P00190000 | 2024-05-08 4:03PM EDT | 2024-11-15 | 0.78 | 0.40 | 0.45 | 0.00 | - | 1,082 | 1,690 | 14.23% |
| GLD241220P00190000 | 2024-05-17 1:22PM EDT | 2024-12-20 | 0.58 | 0.55 | 0.62 | -0.17 | -22.67% | 650 | 421 | 13.96% |
| GLD241231P00190000 | 2024-05-14 12:32PM EDT | 2024-12-31 | 0.82 | 0.59 | 0.65 | 0.00 | - | 10 | 57 | 13.76% |
| GLD250117P00190000 | 2024-05-17 3:36PM EDT | 2025-01-17 | 0.70 | 0.66 | 0.74 | -0.09 | -11.39% | 4 | 8,650 | 13.67% |
| GLD250331P00190000 | 2024-05-06 12:30PM EDT | 2025-03-31 | 1.48 | 0.97 | 1.07 | 0.00 | - | 2 | 88 | 13.14% |
| GLD250620P00190000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 1.40 | 1.34 | 1.46 | -0.30 | -17.65% | 3 | 1,754 | 12.76% |
| GLD260116P00190000 | 2024-05-17 11:24AM EDT | 2026-01-16 | 2.81 | 2.33 | 4.90 | -0.39 | -12.19% | 1 | 36 | 15.63% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 2.15 | 5.80 | 0.00 | - | 1 | 3 | 15.00% |
© 2024 Yahoo. All rights reserved.