SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531C00196000 | 2024-05-23 12:01PM EDT | 2024-05-31 | 21.42 | 20.00 | 20.25 | 0.00 | - | 4 | 17 | 53.13% |
| GLD240607C00196000 | 2024-05-23 12:01PM EDT | 2024-06-07 | 21.62 | 20.20 | 20.45 | 0.00 | - | 1 | 2 | 38.28% |
| GLD240614C00196000 | 2024-05-15 11:26AM EDT | 2024-06-14 | 25.55 | 20.40 | 20.70 | 0.00 | - | 1 | 2 | 33.62% |
| GLD240621C00196000 | 2024-05-20 12:32PM EDT | 2024-06-21 | 29.54 | 20.65 | 20.85 | 0.00 | - | 1 | 1,794 | 30.20% |
| GLD240628C00196000 | 2024-05-15 2:43PM EDT | 2024-06-28 | 26.08 | 20.85 | 21.05 | 0.00 | - | 1 | 346 | 28.41% |
| GLD240719C00196000 | 2024-05-20 3:39PM EDT | 2024-07-19 | 30.78 | 21.50 | 21.70 | 0.00 | - | 1 | 392 | 25.78% |
| GLD240816C00196000 | 2024-05-17 2:39PM EDT | 2024-08-16 | 30.35 | 22.40 | 22.60 | 0.00 | - | 2 | 939 | 24.40% |
| GLD240920C00196000 | 2024-05-20 2:01PM EDT | 2024-09-20 | 33.02 | 23.55 | 23.80 | 0.00 | - | 10 | 129 | 23.91% |
| GLD241018C00196000 | 2024-05-20 11:06AM EDT | 2024-10-18 | 32.80 | 24.45 | 24.70 | 0.00 | - | 1 | 6 | 23.68% |
| GLD241115C00196000 | 2024-05-23 1:23PM EDT | 2024-11-15 | 26.10 | 25.30 | 25.75 | 0.00 | - | 1 | 88 | 23.93% |
| GLD241220C00196000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 27.90 | 26.40 | 26.95 | 0.00 | - | 1 | 598 | 24.10% |
| GLD241231C00196000 | 2024-04-17 9:45AM EDT | 2024-12-31 | 33.80 | 34.05 | 34.70 | 0.00 | - | 1 | 2 | 36.91% |
| GLD250117C00196000 | 2024-05-14 1:08PM EDT | 2025-01-17 | 29.66 | 27.25 | 27.80 | 0.00 | - | 2 | 186 | 24.10% |
| GLD250331C00196000 | 2024-05-23 3:31PM EDT | 2025-03-31 | 29.61 | 29.15 | 29.80 | 0.00 | - | 1 | 7 | 24.03% |
| GLD260116C00196000 | 2024-04-19 9:56AM EDT | 2026-01-16 | 42.10 | 42.80 | 47.00 | 0.00 | - | 2 | 22 | 34.63% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240531P00196000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 357 | 29 | 35.74% |
| GLD240607P00196000 | 2024-05-20 10:44AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 21 | 23.93% |
| GLD240621P00196000 | 2024-05-23 3:01PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | 0.00 | - | 40 | 1,474 | 17.97% |
| GLD240628P00196000 | 2024-05-20 1:39PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.11 | 0.00 | - | 1 | 495 | 16.80% |
| GLD240719P00196000 | 2024-05-24 4:05PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 1 | 4,140 | 14.33% |
| GLD240816P00196000 | 2024-05-21 10:50AM EDT | 2024-08-16 | 0.19 | 0.30 | 0.32 | 0.00 | - | 1 | 2,034 | 13.04% |
| GLD240920P00196000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 0.99 | 0.53 | 0.56 | 0.00 | - | 1 | 305 | 12.43% |
| GLD241018P00196000 | 2024-05-24 11:35AM EDT | 2024-10-18 | 0.77 | 0.73 | 0.77 | +0.02 | +2.67% | 1 | 3,176 | 12.13% |
| GLD241115P00196000 | 2024-05-17 1:45PM EDT | 2024-11-15 | 0.73 | 0.98 | 1.02 | 0.00 | - | 1 | 1,210 | 12.04% |
| GLD241220P00196000 | 2024-05-06 9:35AM EDT | 2024-12-20 | 1.58 | 1.25 | 1.31 | 0.00 | - | 5 | 737 | 11.86% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 2024-12-31 | 1.24 | 1.31 | 1.36 | 0.00 | - | 1 | 1 | 11.70% |
| GLD250117P00196000 | 2024-05-21 12:07PM EDT | 2025-01-17 | 1.03 | 1.42 | 1.48 | 0.00 | - | 1 | 329 | 11.59% |
| GLD250331P00196000 | 2024-05-24 10:36AM EDT | 2025-03-31 | 1.90 | 1.89 | 1.97 | -0.46 | -19.49% | 1 | 146 | 11.19% |
| GLD260116P00196000 | 2024-03-07 12:23PM EDT | 2026-01-16 | 8.29 | 2.48 | 6.35 | 0.00 | - | 1 | 1 | 13.45% |
© 2024 Yahoo. All rights reserved.