SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529C00210000 | 2024-05-24 3:52PM EDT | 2024-05-29 | 6.05 | 6.00 | 6.20 | -0.27 | -4.27% | 19 | 248 | 25.64% |
| GLD240531C00210000 | 2024-05-24 3:13PM EDT | 2024-05-31 | 6.25 | 6.20 | 6.40 | -0.10 | -1.57% | 578 | 391 | 23.54% |
| GLD240605C00210000 | 2024-05-24 9:39AM EDT | 2024-06-05 | 7.32 | 6.50 | 6.60 | +0.62 | +9.25% | 6 | 3 | 18.87% |
| GLD240607C00210000 | 2024-05-23 12:53PM EDT | 2024-06-07 | 7.50 | 6.70 | 6.85 | 0.00 | - | 4 | 124 | 19.52% |
| GLD240614C00210000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 7.25 | 7.25 | 7.40 | -0.15 | -2.03% | 7 | 105 | 19.15% |
| GLD240621C00210000 | 2024-05-24 3:27PM EDT | 2024-06-21 | 7.55 | 7.60 | 7.75 | -0.12 | -1.56% | 110 | 39,797 | 18.23% |
| GLD240628C00210000 | 2024-05-24 2:40PM EDT | 2024-06-28 | 8.29 | 8.00 | 8.10 | +0.19 | +2.35% | 2 | 1,193 | 17.76% |
| GLD240705C00210000 | 2024-05-24 1:04PM EDT | 2024-07-05 | 8.44 | 8.35 | 8.50 | +0.03 | +0.36% | 5 | 0 | 17.74% |
| GLD240719C00210000 | 2024-05-24 3:57PM EDT | 2024-07-19 | 9.09 | 9.05 | 9.20 | -0.11 | -1.20% | 62 | 10,129 | 17.63% |
| GLD240816C00210000 | 2024-05-24 3:48PM EDT | 2024-08-16 | 10.45 | 10.45 | 10.60 | -0.06 | -0.57% | 19 | 2,176 | 18.02% |
| GLD240920C00210000 | 2024-05-24 3:57PM EDT | 2024-09-20 | 12.05 | 12.05 | 12.20 | -0.24 | -1.95% | 5 | 23,381 | 18.56% |
| GLD240930C00210000 | 2024-05-23 2:31PM EDT | 2024-09-30 | 12.60 | 12.35 | 12.55 | 0.00 | - | 2 | 2,411 | 18.54% |
| GLD241018C00210000 | 2024-05-24 3:25PM EDT | 2024-10-18 | 13.11 | 13.20 | 13.35 | -0.10 | -0.76% | 1 | 1,006 | 18.89% |
| GLD241115C00210000 | 2024-05-23 3:02PM EDT | 2024-11-15 | 14.53 | 14.40 | 14.55 | 0.00 | - | 2 | 9,217 | 19.40% |
| GLD241220C00210000 | 2024-05-24 3:57PM EDT | 2024-12-20 | 15.75 | 15.70 | 15.90 | -0.20 | -1.25% | 17 | 5,445 | 19.85% |
| GLD241231C00210000 | 2024-05-23 1:46PM EDT | 2024-12-31 | 16.23 | 16.00 | 16.20 | 0.00 | - | 54 | 289 | 19.80% |
| GLD250117C00210000 | 2024-05-24 11:32AM EDT | 2025-01-17 | 16.86 | 16.45 | 16.85 | +0.11 | +0.66% | 9 | 14,092 | 20.05% |
| GLD250331C00210000 | 2024-05-24 11:57AM EDT | 2025-03-31 | 19.15 | 18.80 | 19.35 | -0.14 | -0.73% | 3 | 87 | 20.77% |
| GLD250620C00210000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 21.75 | 21.45 | 22.90 | 0.00 | - | 33 | 839 | 22.59% |
| GLD260116C00210000 | 2024-05-23 11:13AM EDT | 2026-01-16 | 28.58 | 26.50 | 29.25 | 0.00 | - | 9 | 444 | 24.12% |
| GLD260618C00210000 | 2024-05-24 1:17PM EDT | 2026-06-18 | 32.85 | 31.25 | 34.50 | +0.85 | +2.66% | 5 | 31 | 25.91% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240529P00210000 | 2024-05-24 3:59PM EDT | 2024-05-29 | 0.10 | 0.08 | 0.09 | -0.15 | -60.00% | 551 | 2,013 | 19.34% |
| GLD240531P00210000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.19 | -0.17 | -47.22% | 429 | 1,877 | 17.87% |
| GLD240605P00210000 | 2024-05-24 3:55PM EDT | 2024-06-05 | 0.35 | 0.32 | 0.35 | -0.15 | -30.00% | 64 | 34 | 15.02% |
| GLD240607P00210000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.48 | 0.45 | 0.47 | -0.16 | -25.00% | 208 | 454 | 15.09% |
| GLD240614P00210000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 0.82 | 0.78 | 0.81 | -0.18 | -18.00% | 340 | 740 | 14.66% |
| GLD240621P00210000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 0.95 | 0.94 | 0.97 | -0.17 | -15.18% | 925 | 32,123 | 13.50% |
| GLD240628P00210000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 1.15 | 1.13 | 1.15 | -0.18 | -13.53% | 79 | 2,933 | 12.92% |
| GLD240705P00210000 | 2024-05-24 3:34PM EDT | 2024-07-05 | 1.33 | 1.29 | 1.33 | -0.17 | -11.33% | 38 | 29 | 12.55% |
| GLD240719P00210000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.63 | 1.60 | 1.64 | -0.19 | -10.44% | 125 | 15,710 | 11.96% |
| GLD240816P00210000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 2.20 | 2.21 | 2.23 | -0.18 | -7.56% | 113 | 6,662 | 11.42% |
| GLD240920P00210000 | 2024-05-24 2:05PM EDT | 2024-09-20 | 2.83 | 2.82 | 2.88 | -0.17 | -5.67% | 54 | 10,657 | 11.08% |
| GLD240930P00210000 | 2024-05-24 1:34PM EDT | 2024-09-30 | 3.02 | 2.95 | 3.05 | -0.08 | -2.58% | 13 | 1,327 | 11.01% |
| GLD241018P00210000 | 2024-05-23 3:30PM EDT | 2024-10-18 | 3.40 | 3.20 | 3.35 | 0.00 | - | 11 | 3,227 | 10.91% |
| GLD241115P00210000 | 2024-05-24 11:52AM EDT | 2024-11-15 | 3.82 | 3.70 | 3.80 | +0.02 | +0.53% | 5 | 1,265 | 10.82% |
| GLD241220P00210000 | 2024-05-24 12:08PM EDT | 2024-12-20 | 4.30 | 4.15 | 4.25 | 0.00 | - | 2 | 651 | 10.62% |
| GLD241231P00210000 | 2024-05-23 3:56PM EDT | 2024-12-31 | 4.45 | 4.20 | 4.30 | 0.00 | - | 78 | 621 | 10.43% |
| GLD250117P00210000 | 2024-05-24 12:49PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.50 | +0.13 | +2.97% | 1 | 1,475 | 10.36% |
| GLD250331P00210000 | 2024-05-23 12:45PM EDT | 2025-03-31 | 5.15 | 5.10 | 5.25 | 0.00 | - | 514 | 817 | 10.07% |
| GLD250620P00210000 | 2024-05-24 3:49PM EDT | 2025-06-20 | 5.95 | 5.85 | 6.00 | +1.05 | +21.43% | 1 | 2,110 | 9.85% |
| GLD260116P00210000 | 2024-05-23 1:56PM EDT | 2026-01-16 | 8.00 | 7.20 | 8.70 | 0.00 | - | 2 | 966 | 10.50% |
| GLD260618P00210000 | 2024-05-21 3:38PM EDT | 2026-06-18 | 7.75 | 6.55 | 11.50 | 0.00 | - | 10 | 12 | 11.72% |
© 2024 Yahoo. All rights reserved.