SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241014C00220000 | 2024-10-03 10:13AM EDT | 220.00 | 24.70 | 25.10 | 25.60 | 0.00 | - | - | 1 | 76.17% |
| GLD241014C00228000 | 2024-10-04 11:14AM EDT | 228.00 | 18.75 | 17.10 | 17.60 | 0.00 | - | 10 | 10 | 54.79% |
| GLD241014C00229000 | 2024-10-11 1:02PM EDT | 229.00 | 16.85 | 16.10 | 16.60 | +2.75 | +19.50% | 1 | 2 | 52.05% |
| GLD241014C00232000 | 2024-10-11 10:36AM EDT | 232.00 | 13.10 | 13.10 | 13.60 | +3.25 | +32.99% | 1 | 2 | 43.95% |
| GLD241014C00234000 | 2024-10-04 9:30AM EDT | 234.00 | 11.10 | 11.10 | 11.60 | 0.00 | - | 1 | 11 | 38.38% |
| GLD241014C00235000 | 2024-10-11 11:56AM EDT | 235.00 | 10.45 | 10.10 | 10.60 | +3.65 | +53.68% | 33 | 59 | 35.65% |
| GLD241014C00236000 | 2024-10-09 10:30AM EDT | 236.00 | 5.20 | 9.10 | 9.60 | 0.00 | - | 6 | 20 | 32.81% |
| GLD241014C00237000 | 2024-10-11 3:05PM EDT | 237.00 | 8.62 | 8.10 | 8.60 | +2.73 | +46.35% | 254 | 414 | 29.98% |
| GLD241014C00238000 | 2024-10-11 3:05PM EDT | 238.00 | 7.64 | 7.10 | 7.60 | +2.89 | +60.84% | 16 | 47 | 27.15% |
| GLD241014C00239000 | 2024-10-11 3:19PM EDT | 239.00 | 6.50 | 6.10 | 6.60 | +2.40 | +58.54% | 2 | 45 | 24.22% |
| GLD241014C00240000 | 2024-10-11 3:19PM EDT | 240.00 | 5.48 | 5.15 | 5.60 | +2.17 | +65.56% | 29 | 88 | 21.24% |
| GLD241014C00241000 | 2024-10-11 1:15PM EDT | 241.00 | 4.73 | 4.15 | 4.65 | +2.22 | +88.45% | 68 | 147 | 19.83% |
| GLD241014C00242000 | 2024-10-11 4:13PM EDT | 242.00 | 3.44 | 3.20 | 3.55 | +1.62 | +89.01% | 488 | 357 | 13.28% |
| GLD241014C00243000 | 2024-10-11 3:52PM EDT | 243.00 | 2.58 | 2.45 | 2.54 | +1.33 | +106.40% | 556 | 240 | 9.96% |
| GLD241014C00244000 | 2024-10-11 3:43PM EDT | 244.00 | 1.81 | 1.64 | 1.72 | +0.96 | +112.94% | 488 | 259 | 10.69% |
| GLD241014C00245000 | 2024-10-11 4:14PM EDT | 245.00 | 1.07 | 1.00 | 1.06 | +0.54 | +101.89% | 2,511 | 965 | 11.08% |
| GLD241014C00246000 | 2024-10-11 4:14PM EDT | 246.00 | 0.60 | 0.55 | 0.60 | +0.27 | +81.82% | 1,134 | 382 | 11.55% |
| GLD241014C00247000 | 2024-10-11 3:56PM EDT | 247.00 | 0.30 | 0.30 | 0.32 | +0.10 | +50.00% | 1,369 | 879 | 12.11% |
| GLD241014C00248000 | 2024-10-11 3:59PM EDT | 248.00 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 1,284 | 213 | 12.65% |
| GLD241014C00249000 | 2024-10-11 3:31PM EDT | 249.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 64 | 534 | 13.67% |
| GLD241014C00250000 | 2024-10-11 3:59PM EDT | 250.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1,195 | 3,444 | 14.65% |
| GLD241014C00251000 | 2024-10-11 3:28PM EDT | 251.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 768 | 156 | 16.41% |
| GLD241014C00252000 | 2024-10-11 3:21PM EDT | 252.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 190 | 60 | 17.97% |
| GLD241014C00253000 | 2024-10-11 2:52PM EDT | 253.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 291 | 19.14% |
| GLD241014C00254000 | 2024-10-11 10:52AM EDT | 254.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 250 | 224 | 21.09% |
| GLD241014C00255000 | 2024-10-11 12:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 21.09% |
| GLD241014C00256000 | 2024-10-10 11:04AM EDT | 256.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 339 | 23.05% |
| GLD241014C00257000 | 2024-10-07 9:38AM EDT | 257.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 25 | 85 | 25.00% |
| GLD241014C00258000 | 2024-10-10 9:38AM EDT | 258.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 598 | 26.95% |
| GLD241014C00259000 | 2024-10-08 3:11PM EDT | 259.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 386 | 362 | 28.91% |
| GLD241014C00260000 | 2024-10-08 11:02AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 82 | 30.47% |
| GLD241014C00265000 | 2024-10-07 11:52AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 70 | 39.06% |
| GLD241014C00275000 | 2024-10-03 3:15PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 27 | 53.13% |
| GLD241014C00280000 | 2024-10-03 2:44PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,010 | 59.38% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241014P00200000 | 2024-09-30 12:19PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 90.63% |
| GLD241014P00215000 | 2024-10-04 9:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 60.94% |
| GLD241014P00226000 | 2024-10-10 10:38AM EDT | 226.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 42.19% |
| GLD241014P00227000 | 2024-10-10 10:41AM EDT | 227.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 324 | 40.63% |
| GLD241014P00228000 | 2024-10-09 3:36PM EDT | 228.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 55 | 38.28% |
| GLD241014P00230000 | 2024-10-10 3:05PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 305 | 369 | 34.38% |
| GLD241014P00231000 | 2024-10-09 2:43PM EDT | 231.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 32.03% |
| GLD241014P00232000 | 2024-10-11 9:49AM EDT | 232.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 26 | 30.47% |
| GLD241014P00233000 | 2024-10-11 1:52PM EDT | 233.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 69 | 28.13% |
| GLD241014P00234000 | 2024-10-11 10:30AM EDT | 234.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 50 | 26.17% |
| GLD241014P00235000 | 2024-10-11 3:51PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 555 | 24.22% |
| GLD241014P00236000 | 2024-10-11 10:49AM EDT | 236.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6 | 93 | 21.88% |
| GLD241014P00237000 | 2024-10-11 3:49PM EDT | 237.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 9 | 66 | 21.88% |
| GLD241014P00238000 | 2024-10-11 3:57PM EDT | 238.00 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 385 | 5,133 | 19.53% |
| GLD241014P00239000 | 2024-10-11 3:36PM EDT | 239.00 | 0.01 | 0.01 | 0.02 | -0.21 | -95.45% | 893 | 4,314 | 17.19% |
| GLD241014P00240000 | 2024-10-11 3:57PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 1,639 | 1,864 | 15.82% |
| GLD241014P00241000 | 2024-10-11 3:30PM EDT | 241.00 | 0.05 | 0.03 | 0.06 | -0.50 | -90.91% | 126 | 278 | 15.24% |
| GLD241014P00242000 | 2024-10-11 3:57PM EDT | 242.00 | 0.07 | 0.07 | 0.10 | -0.80 | -91.95% | 156 | 373 | 14.06% |
| GLD241014P00243000 | 2024-10-11 4:01PM EDT | 243.00 | 0.15 | 0.15 | 0.18 | -1.14 | -88.37% | 986 | 339 | 13.04% |
| GLD241014P00244000 | 2024-10-11 3:56PM EDT | 244.00 | 0.35 | 0.34 | 0.38 | -1.47 | -80.77% | 541 | 144 | 12.96% |
| GLD241014P00245000 | 2024-10-11 4:14PM EDT | 245.00 | 0.68 | 0.68 | 0.73 | -1.92 | -73.85% | 927 | 667 | 13.06% |
| GLD241014P00246000 | 2024-10-11 4:14PM EDT | 246.00 | 1.41 | 1.08 | 1.31 | -2.29 | -61.89% | 1,143 | 162 | 14.11% |
| GLD241014P00247000 | 2024-10-11 2:34PM EDT | 247.00 | 1.85 | 1.76 | 2.11 | -2.75 | -59.78% | 33 | 33 | 16.41% |
| GLD241014P00248000 | 2024-10-11 1:11PM EDT | 248.00 | 2.47 | 2.63 | 2.96 | -2.58 | -51.09% | 2 | 16 | 18.26% |
| GLD241014P00249000 | 2024-10-10 1:38PM EDT | 249.00 | 6.55 | 3.50 | 4.00 | 0.00 | - | 2 | 6 | 22.95% |
| GLD241014P00250000 | 2024-10-11 1:42PM EDT | 250.00 | 4.40 | 4.40 | 5.05 | -2.65 | -37.59% | 6 | 5 | 27.74% |
| GLD241014P00251000 | 2024-10-08 11:01AM EDT | 251.00 | 9.20 | 5.30 | 6.05 | 0.00 | - | 1 | 0 | 31.40% |
| GLD241014P00252000 | 2024-10-11 11:18AM EDT | 252.00 | 6.50 | 6.30 | 7.05 | -3.80 | -36.89% | 1 | 0 | 34.91% |
| GLD241014P00254000 | 2024-10-10 9:49AM EDT | 254.00 | 11.70 | 8.35 | 9.00 | 0.00 | - | 4 | 0 | 40.38% |
| GLD241014P00255000 | 2024-10-08 10:50AM EDT | 255.00 | 12.65 | 9.35 | 9.95 | 0.00 | - | 79 | 0 | 42.19% |
| GLD241014P00256000 | 2024-10-03 12:38PM EDT | 256.00 | 10.55 | 10.35 | 10.95 | 0.00 | - | - | 0 | 45.22% |
| GLD241014P00258000 | 2024-10-11 9:45AM EDT | 258.00 | 13.25 | 12.35 | 12.95 | -2.45 | -15.61% | 1 | 0 | 51.17% |
| GLD241014P00259000 | 2024-10-01 10:22AM EDT | 259.00 | 13.10 | 13.35 | 13.95 | 0.00 | - | - | 0 | 54.00% |
| GLD241014P00265000 | 2024-10-03 9:42AM EDT | 265.00 | 20.25 | 19.40 | 19.95 | 0.00 | - | - | 0 | 56.84% |
© 2024 Yahoo. All rights reserved.