SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00198000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 25.52 | 25.65 | 25.90 | +0.62 | +2.49% | 9 | 6 | 54.39% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 25.80 | 26.05 | 0.00 | - | 2 | 8 | 40.72% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 17.07 | 25.95 | 26.25 | 0.00 | - | - | 3 | 36.04% |
| GLD240621C00198000 | 2024-05-17 10:33AM EDT | 2024-06-21 | 25.45 | 26.40 | 26.65 | +2.03 | +8.67% | 12 | 3,253 | 31.52% |
| GLD240628C00198000 | 2024-05-07 10:55AM EDT | 2024-06-28 | 18.35 | 26.65 | 26.85 | 0.00 | - | 1 | 229 | 30.23% |
| GLD240719C00198000 | 2024-05-16 9:30AM EDT | 2024-07-19 | 24.00 | 27.30 | 27.50 | 0.00 | - | 80 | 270 | 28.11% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 22.34 | 28.15 | 28.40 | 0.00 | - | 3 | 376 | 26.83% |
| GLD240920C00198000 | 2024-05-17 11:16AM EDT | 2024-09-20 | 28.61 | 29.25 | 29.50 | +1.96 | +7.35% | 10 | 871 | 26.00% |
| GLD241018C00198000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 25.50 | 30.15 | 30.40 | 0.00 | - | 1 | 11 | 25.72% |
| GLD241115C00198000 | 2024-05-10 3:47PM EDT | 2024-11-15 | 26.82 | 30.95 | 31.40 | 0.00 | - | 3 | 2,909 | 25.82% |
| GLD241220C00198000 | 2024-05-15 2:27PM EDT | 2024-12-20 | 29.95 | 32.00 | 32.55 | 0.00 | - | 3 | 475 | 25.83% |
| GLD241231C00198000 | 2024-05-13 11:08AM EDT | 2024-12-31 | 26.05 | 32.30 | 32.90 | 0.00 | - | 5 | 13 | 25.83% |
| GLD250117C00198000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 23.25 | 32.80 | 33.45 | 0.00 | - | 1 | 198 | 25.87% |
| GLD250331C00198000 | 2024-05-09 3:52PM EDT | 2025-03-31 | 29.30 | 34.70 | 35.80 | 0.00 | - | 2 | 2 | 26.18% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 41.30 | 45.50 | 0.00 | - | 2 | 65 | 28.73% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00198000 | 2024-05-17 10:48AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 98 | 37.89% |
| GLD240531P00198000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 143 | 11 | 27.93% |
| GLD240607P00198000 | 2024-05-17 10:24AM EDT | 2024-06-07 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 1 | 5 | 23.24% |
| GLD240621P00198000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 6 | 3,477 | 19.04% |
| GLD240628P00198000 | 2024-05-17 11:14AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.40 | -80.00% | 2 | 529 | 17.97% |
| GLD240719P00198000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.18 | 0.00 | - | 1 | 1,110 | 16.07% |
| GLD240816P00198000 | 2024-05-17 11:01AM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | -0.21 | -43.75% | 1 | 6,053 | 14.58% |
| GLD240920P00198000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 1.05 | 0.45 | 0.49 | 0.00 | - | 2 | 177 | 13.82% |
| GLD241018P00198000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 0.66 | 0.63 | 0.68 | -0.14 | -17.50% | 1,467 | 62 | 13.49% |
| GLD241115P00198000 | 2024-05-17 12:53PM EDT | 2024-11-15 | 0.86 | 0.83 | 0.90 | -1.15 | -57.21% | 2,765 | 405 | 13.32% |
| GLD241220P00198000 | 2024-05-15 9:54AM EDT | 2024-12-20 | 1.48 | 1.08 | 1.15 | 0.00 | - | 50 | 518 | 13.05% |
| GLD241231P00198000 | 2024-05-15 1:39PM EDT | 2024-12-31 | 1.32 | 1.13 | 1.20 | 0.00 | - | 1 | 17 | 12.89% |
| GLD250117P00198000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 2.57 | 1.24 | 1.33 | 0.00 | - | 3 | 183 | 12.81% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.90 | 3.05 | 0.00 | - | 38 | 31 | 14.90% |
© 2024 Yahoo. All rights reserved.