SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240522C00270000 | 2024-05-09 11:25AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 59.38% |
| GLD240621C00270000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 3 | 3,303 | 27.54% |
| GLD240719C00270000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 1 | 249 | 23.76% |
| GLD240816C00270000 | 2024-05-17 12:26PM EDT | 2024-08-16 | 0.48 | 0.49 | 0.52 | +0.12 | +33.33% | 1 | 67 | 22.50% |
| GLD240920C00270000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 0.82 | 0.94 | 0.99 | +0.12 | +17.14% | 20 | 1,524 | 21.91% |
| GLD240930C00270000 | 2024-05-17 9:30AM EDT | 2024-09-30 | 0.93 | 1.05 | 1.11 | +0.08 | +9.41% | 4 | 316 | 21.66% |
| GLD241018C00270000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 1.35 | 1.36 | 1.42 | +0.61 | +82.43% | 1 | 72 | 21.62% |
| GLD241115C00270000 | 2024-05-17 4:04PM EDT | 2024-11-15 | 1.91 | 1.88 | 1.98 | +0.44 | +29.93% | 16 | 658 | 21.74% |
| GLD241220C00270000 | 2024-05-16 10:24AM EDT | 2024-12-20 | 1.95 | 2.50 | 2.59 | 0.00 | - | 10 | 568 | 21.53% |
| GLD241231C00270000 | 2024-05-17 10:55AM EDT | 2024-12-31 | 2.68 | 2.65 | 2.74 | +1.16 | +76.32% | 2 | 20 | 21.37% |
| GLD250117C00270000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 2.99 | 2.94 | 3.10 | +0.39 | +15.00% | 23 | 9,057 | 21.43% |
| GLD250331C00270000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 2.66 | 4.25 | 4.45 | 0.00 | - | 10 | 15 | 21.27% |
| GLD250620C00270000 | 2024-05-17 10:04AM EDT | 2025-06-20 | 5.45 | 5.75 | 5.95 | +0.20 | +3.81% | 185 | 1,060 | 21.19% |
| GLD260116C00270000 | 2024-05-10 1:31PM EDT | 2026-01-16 | 9.25 | 9.15 | 12.10 | 0.00 | - | 1 | 28 | 23.51% |
| GLD260618C00270000 | 2024-04-11 1:27PM EDT | 2026-06-18 | 12.00 | 9.80 | 14.50 | 0.00 | - | - | 4 | 23.06% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 2024-06-21 | 52.65 | 51.15 | 51.35 | 0.00 | - | 20 | 0 | 67.36% |
| GLD240719P00270000 | 2024-04-24 2:20PM EDT | 2024-07-19 | 55.07 | 46.20 | 46.70 | 0.00 | - | - | 0 | 25.34% |
| GLD240920P00270000 | 2022-10-19 9:50AM EDT | 2024-09-20 | 117.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00270000 | 2022-10-18 2:37PM EDT | 2024-12-20 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 110.21% |
© 2024 Yahoo. All rights reserved.