SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240913C00130000 | 2024-09-06 11:01AM EDT | 130.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| GLD240913C00170000 | 2024-09-05 10:01AM EDT | 170.00 | 62.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240913C00175000 | 2024-08-20 3:48PM EDT | 175.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240913C00180000 | 2024-09-05 2:25PM EDT | 180.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240913C00185000 | 2024-09-06 1:27PM EDT | 185.00 | 45.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240913C00190000 | 2024-09-05 11:47AM EDT | 190.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GLD240913C00195000 | 2024-09-05 11:59AM EDT | 195.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240913C00200000 | 2024-09-06 1:47PM EDT | 200.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| GLD240913C00202500 | 2024-08-29 2:59PM EDT | 202.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| GLD240913C00205000 | 2024-09-06 9:37AM EDT | 205.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| GLD240913C00207500 | 2024-09-06 12:02PM EDT | 207.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 0.00% |
| GLD240913C00210000 | 2024-09-06 3:54PM EDT | 210.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| GLD240913C00212500 | 2024-09-06 11:20AM EDT | 212.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 0.00% |
| GLD240913C00215000 | 2024-09-06 1:07PM EDT | 215.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| GLD240913C00217500 | 2024-09-06 11:16AM EDT | 217.50 | 15.26 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| GLD240913C00220000 | 2024-09-06 3:30PM EDT | 220.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| GLD240913C00222500 | 2024-09-06 3:30PM EDT | 222.50 | 8.42 | 0.00 | 0.00 | 0.00 | - | 37 | 170 | 0.00% |
| GLD240913C00225000 | 2024-09-06 3:37PM EDT | 225.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 157 | 704 | 0.00% |
| GLD240913C00227500 | 2024-09-06 3:53PM EDT | 227.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 472 | 378 | 0.00% |
| GLD240913C00230000 | 2024-09-06 4:00PM EDT | 230.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 892 | 1,641 | 0.00% |
| GLD240913C00232500 | 2024-09-06 3:59PM EDT | 232.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,546 | 1,921 | 1.56% |
| GLD240913C00235000 | 2024-09-06 3:58PM EDT | 235.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 571 | 2,720 | 3.13% |
| GLD240913C00237500 | 2024-09-06 4:06PM EDT | 237.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,234 | 3,097 | 6.25% |
| GLD240913C00240000 | 2024-09-06 4:00PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 638 | 10,249 | 6.25% |
| GLD240913C00242500 | 2024-09-06 2:54PM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 323 | 1,321 | 12.50% |
| GLD240913C00245000 | 2024-09-06 2:07PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 245 | 1,287 | 12.50% |
| GLD240913C00247500 | 2024-09-06 1:13PM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| GLD240913C00250000 | 2024-09-06 2:50PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 12.50% |
| GLD240913C00252500 | 2024-09-06 2:18PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 429 | 12.50% |
| GLD240913C00255000 | 2024-09-05 1:40PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 495 | 25.00% |
| GLD240913C00260000 | 2024-09-04 10:25AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 25.00% |
| GLD240913C00265000 | 2024-09-05 12:23PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 25.00% |
| GLD240913C00270000 | 2024-09-06 2:10PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 590 | 25.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240913P00150000 | 2024-08-05 9:33AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| GLD240913P00170000 | 2024-08-08 9:59AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 200 | 84.38% |
| GLD240913P00175000 | 2024-08-15 11:33AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| GLD240913P00180000 | 2024-08-13 12:38PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 184 | 50.00% |
| GLD240913P00185000 | 2024-08-26 3:28PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| GLD240913P00190000 | 2024-08-21 10:41AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| GLD240913P00195000 | 2024-08-15 10:38AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GLD240913P00200000 | 2024-09-05 9:36AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 25.00% |
| GLD240913P00202500 | 2024-09-04 10:30AM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| GLD240913P00205000 | 2024-09-06 3:22PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 25.00% |
| GLD240913P00207500 | 2024-09-06 9:43AM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 268 | 25.00% |
| GLD240913P00210000 | 2024-09-06 1:39PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 639 | 12.50% |
| GLD240913P00212500 | 2024-09-05 3:57PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 534 | 533 | 12.50% |
| GLD240913P00215000 | 2024-09-06 2:16PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 1,071 | 12.50% |
| GLD240913P00217500 | 2024-09-06 3:30PM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,010 | 12.50% |
| GLD240913P00220000 | 2024-09-06 3:58PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,521 | 9,285 | 12.50% |
| GLD240913P00222500 | 2024-09-06 3:59PM EDT | 222.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 204 | 1,420 | 6.25% |
| GLD240913P00225000 | 2024-09-06 3:59PM EDT | 225.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8,230 | 14,619 | 6.25% |
| GLD240913P00227500 | 2024-09-06 3:59PM EDT | 227.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 804 | 1,350 | 3.13% |
| GLD240913P00230000 | 2024-09-06 3:59PM EDT | 230.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,241 | 1,313 | 0.78% |
| GLD240913P00232500 | 2024-09-06 3:56PM EDT | 232.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 406 | 597 | 0.00% |
| GLD240913P00235000 | 2024-09-06 3:06PM EDT | 235.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 80 | 288 | 0.00% |
| GLD240913P00237500 | 2024-09-06 3:37PM EDT | 237.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 99 | 151 | 0.00% |
| GLD240913P00240000 | 2024-09-06 10:41AM EDT | 240.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 0.00% |
| GLD240913P00242500 | 2024-09-05 3:43PM EDT | 242.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GLD240913P00245000 | 2024-09-06 11:52AM EDT | 245.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240913P00247500 | 2024-09-06 10:05AM EDT | 247.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240913P00250000 | 2024-09-06 12:15PM EDT | 250.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240913P00260000 | 2024-09-04 10:01AM EDT | 260.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.