SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524C00199000 | 2024-05-10 11:59AM EDT | 2024-05-24 | 20.30 | 24.65 | 24.90 | 0.00 | - | 2 | 13 | 52.54% |
| GLD240531C00199000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 24.98 | 24.80 | 25.05 | +8.48 | +51.39% | 1 | 5 | 39.40% |
| GLD240621C00199000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 22.55 | 25.40 | 25.65 | 0.00 | - | 1 | 1,388 | 30.54% |
| GLD240628C00199000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 21.29 | 25.65 | 25.85 | 0.00 | - | 1 | 1,617 | 29.31% |
| GLD240719C00199000 | 2024-05-14 3:54PM EDT | 2024-07-19 | 21.24 | 26.30 | 26.50 | 0.00 | - | 1 | 578 | 27.31% |
| GLD240816C00199000 | 2024-05-14 3:57PM EDT | 2024-08-16 | 22.20 | 27.20 | 27.45 | 0.00 | - | 1 | 109 | 26.28% |
| GLD240920C00199000 | 2024-05-14 10:26AM EDT | 2024-09-20 | 22.89 | 28.35 | 28.60 | 0.00 | - | 2 | 634 | 25.61% |
| GLD241018C00199000 | 2024-04-12 11:13AM EDT | 2024-10-18 | 31.00 | 24.90 | 25.15 | 0.00 | - | 4 | 11 | 12.04% |
| GLD241115C00199000 | 2024-03-28 9:34AM EDT | 2024-11-15 | 14.85 | 24.55 | 24.85 | 0.00 | - | 1 | 129 | 9.08% |
| GLD241220C00199000 | 2024-05-13 12:14PM EDT | 2024-12-20 | 24.95 | 31.10 | 31.70 | 0.00 | - | 1 | 162 | 25.53% |
| GLD241231C00199000 | 2024-04-30 1:38PM EDT | 2024-12-31 | 22.55 | 31.40 | 32.05 | 0.00 | - | 1 | 9 | 25.54% |
| GLD250117C00199000 | 2024-05-16 11:28AM EDT | 2025-01-17 | 29.33 | 32.00 | 32.60 | 0.00 | - | 2 | 265 | 25.57% |
| GLD260116C00199000 | 2024-05-16 10:29AM EDT | 2026-01-16 | 38.25 | 41.35 | 44.40 | 0.00 | - | 1 | 47 | 28.20% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240524P00199000 | 2024-05-15 1:20PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 148 | 36.33% |
| GLD240531P00199000 | 2024-05-08 12:08PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 14 | 26 | 26.95% |
| GLD240607P00199000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.05 | 0.00 | - | 4 | 10 | 22.46% |
| GLD240614P00199000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2 | 12 | 20.22% |
| GLD240621P00199000 | 2024-05-17 12:10PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 81 | 2,865 | 18.70% |
| GLD240628P00199000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 4 | 1,147 | 17.58% |
| GLD240719P00199000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.21 | -0.06 | -25.00% | 115 | 417 | 15.97% |
| GLD240816P00199000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.30 | 0.30 | 0.33 | -0.13 | -30.23% | 20 | 361 | 14.45% |
| GLD240920P00199000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 0.65 | 0.51 | 0.56 | 0.00 | - | 1 | 274 | 13.78% |
| GLD241018P00199000 | 2024-05-06 3:43PM EDT | 2024-10-18 | 1.37 | 0.70 | 0.74 | 0.00 | - | 2 | 3 | 13.34% |
| GLD241115P00199000 | 2024-05-17 12:53PM EDT | 2024-11-15 | 0.94 | 0.91 | 0.98 | -0.49 | -34.27% | 28 | 309 | 13.21% |
| GLD241220P00199000 | 2024-05-02 9:41AM EDT | 2024-12-20 | 2.60 | 1.17 | 1.25 | 0.00 | - | 20 | 586 | 12.97% |
| GLD241231P00199000 | 2024-05-06 11:01AM EDT | 2024-12-31 | 2.16 | 1.23 | 1.30 | 0.00 | - | 1 | 25 | 12.80% |
| GLD250117P00199000 | 2024-05-17 2:00PM EDT | 2025-01-17 | 1.37 | 1.34 | 1.43 | -0.30 | -17.96% | 1 | 84 | 12.71% |
| GLD250331P00199000 | 2024-05-07 11:03AM EDT | 2025-03-31 | 2.89 | 1.80 | 1.92 | 0.00 | - | 126 | 446 | 12.26% |
| GLD260116P00199000 | 2024-05-10 2:51PM EDT | 2026-01-16 | 4.65 | 2.96 | 5.15 | 0.00 | - | 1 | 8 | 13.09% |
© 2024 Yahoo. All rights reserved.