SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00199000 | 2024-05-22 12:23PM EDT | 2024-05-31 | 22.60 | 17.00 | 17.25 | 0.00 | - | 15 | 21 | 51.95% |
| GLD240607C00199000 | 2024-05-22 2:42PM EDT | 2024-06-07 | 21.50 | 17.25 | 17.50 | 0.00 | - | - | 3 | 35.94% |
| GLD240621C00199000 | 2024-05-21 11:47AM EDT | 2024-06-21 | 26.15 | 17.70 | 17.90 | 0.00 | - | 1 | 1,388 | 27.69% |
| GLD240628C00199000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 21.29 | 17.95 | 18.10 | 0.00 | - | 1 | 1,617 | 25.97% |
| GLD240719C00199000 | 2024-05-23 1:28PM EDT | 2024-07-19 | 19.07 | 18.60 | 18.85 | 0.00 | - | 1 | 578 | 23.99% |
| GLD240816C00199000 | 2024-05-21 11:59AM EDT | 2024-08-16 | 27.95 | 19.60 | 19.80 | 0.00 | - | 1 | 108 | 22.83% |
| GLD240920C00199000 | 2024-05-22 9:33AM EDT | 2024-09-20 | 27.74 | 20.80 | 21.05 | 0.00 | - | 10 | 636 | 22.50% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 24.90 | 25.15 | 0.00 | - | 4 | 11 | 29.32% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 26.24% |
| GLD241220C00199000 | 2024-05-13 12:14PM EDT | 2024-12-20 | 24.95 | 23.95 | 24.30 | 0.00 | - | 1 | 162 | 22.93% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 24.25 | 24.65 | 0.00 | - | 1 | 9 | 22.95% |
| GLD250117C00199000 | 2024-05-22 9:53AM EDT | 2025-01-17 | 31.65 | 24.90 | 25.15 | 0.00 | - | 1 | 266 | 22.94% |
| GLD260116C00199000 | 2024-05-20 11:10AM EDT | 2026-01-16 | 42.90 | 34.20 | 37.55 | 0.00 | - | 1 | 46 | 26.81% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00199000 | 2024-05-24 10:54AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 7 | 26 | 34.38% |
| GLD240607P00199000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.05 | 0.00 | - | 4 | 10 | 22.27% |
| GLD240614P00199000 | 2024-05-20 10:00AM EDT | 2024-06-14 | 0.06 | 0.08 | 0.09 | 0.00 | - | 1 | 15 | 19.04% |
| GLD240621P00199000 | 2024-05-24 10:52AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 4 | 2,859 | 16.99% |
| GLD240628P00199000 | 2024-05-24 2:03PM EDT | 2024-06-28 | 0.16 | 0.14 | 0.15 | +0.05 | +45.45% | 7 | 1,141 | 15.63% |
| GLD240719P00199000 | 2024-05-24 12:07PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | -0.01 | -3.45% | 1 | 523 | 13.65% |
| GLD240816P00199000 | 2024-05-20 3:18PM EDT | 2024-08-16 | 0.28 | 0.46 | 0.48 | 0.00 | - | 2 | 380 | 12.62% |
| GLD240920P00199000 | 2024-05-24 9:30AM EDT | 2024-09-20 | 0.73 | 0.76 | 0.80 | +0.19 | +35.19% | 1 | 272 | 12.11% |
| GLD241018P00199000 | 2024-05-23 10:23AM EDT | 2024-10-18 | 0.96 | 1.01 | 1.06 | 0.00 | - | 171 | 466 | 11.84% |
| GLD241115P00199000 | 2024-05-23 11:25AM EDT | 2024-11-15 | 1.35 | 1.31 | 1.37 | 0.00 | - | 32 | 325 | 11.78% |
| GLD241220P00199000 | 2024-05-24 10:02AM EDT | 2024-12-20 | 1.61 | 1.63 | 1.69 | -0.99 | -38.08% | 30 | 586 | 11.56% |
| GLD241231P00199000 | 2024-05-23 3:32PM EDT | 2024-12-31 | 1.76 | 1.69 | 1.75 | 0.00 | - | 50 | 75 | 11.41% |
| GLD250117P00199000 | 2024-05-23 1:29PM EDT | 2025-01-17 | 1.94 | 1.82 | 1.88 | 0.00 | - | 1 | 86 | 11.29% |
| GLD250331P00199000 | 2024-05-07 11:03AM EDT | 2025-03-31 | 2.89 | 2.35 | 2.43 | 0.00 | - | 126 | 446 | 10.91% |
| GLD260116P00199000 | 2024-05-10 2:51PM EDT | 2026-01-16 | 4.65 | 4.10 | 5.30 | 0.00 | - | 1 | 8 | 11.25% |
© 2024 Yahoo. All rights reserved.