SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241101C00140000 | 2024-09-13 1:35PM EDT | 140.00 | 100.20 | 105.00 | 105.75 | 0.00 | - | - | 1 | 100.44% |
| GLD241101C00195000 | 2024-09-23 2:16PM EDT | 195.00 | 48.80 | 50.25 | 51.00 | 0.00 | - | - | 6 | 50.88% |
| GLD241101C00200000 | 2024-09-24 11:20AM EDT | 200.00 | 45.44 | 45.30 | 46.00 | 0.00 | - | - | 1 | 51.27% |
| GLD241101C00205000 | 2024-10-04 1:28PM EDT | 205.00 | 40.34 | 40.30 | 41.05 | -1.65 | -3.93% | 5 | 8 | 46.85% |
| GLD241101C00207500 | 2024-09-26 9:54AM EDT | 207.50 | 39.18 | 37.80 | 38.60 | 0.00 | - | - | 1 | 44.90% |
| GLD241101C00210000 | 2024-09-27 12:21PM EDT | 210.00 | 36.10 | 35.35 | 36.10 | 0.00 | - | 22 | 28 | 42.38% |
| GLD241101C00212500 | 2024-10-03 1:55PM EDT | 212.50 | 33.80 | 32.85 | 33.65 | 0.00 | - | 10 | 12 | 40.37% |
| GLD241101C00215000 | 2024-09-26 10:13AM EDT | 215.00 | 32.37 | 30.40 | 31.15 | 0.00 | - | 1 | 2 | 37.85% |
| GLD241101C00220000 | 2024-10-03 1:11PM EDT | 220.00 | 26.76 | 25.45 | 26.20 | 0.00 | - | 2 | 54 | 33.23% |
| GLD241101C00222500 | 2024-10-03 3:05PM EDT | 222.50 | 24.08 | 22.95 | 23.75 | 0.00 | - | 4 | 16 | 31.06% |
| GLD241101C00225000 | 2024-10-03 1:11PM EDT | 225.00 | 21.00 | 20.55 | 21.30 | -0.88 | -4.02% | 2 | 15 | 28.83% |
| GLD241101C00227500 | 2024-10-04 2:24PM EDT | 227.50 | 17.95 | 18.10 | 18.90 | -1.30 | -6.75% | 2 | 13 | 26.87% |
| GLD241101C00230000 | 2024-10-03 1:12PM EDT | 230.00 | 17.11 | 15.75 | 16.45 | 0.00 | - | 5 | 102 | 24.48% |
| GLD241101C00232500 | 2024-10-03 1:14PM EDT | 232.50 | 14.73 | 13.40 | 14.10 | 0.00 | - | 5 | 26 | 22.55% |
| GLD241101C00234000 | 2024-09-30 9:59AM EDT | 234.00 | 11.85 | 12.05 | 12.80 | 0.00 | - | 2 | 2 | 21.88% |
| GLD241101C00235000 | 2024-10-04 1:46PM EDT | 235.00 | 11.52 | 11.35 | 11.80 | -1.05 | -8.35% | 6 | 240 | 20.68% |
| GLD241101C00237500 | 2024-10-03 1:32PM EDT | 237.50 | 10.35 | 9.20 | 9.70 | 0.00 | - | 2 | 289 | 19.46% |
| GLD241101C00240000 | 2024-10-04 3:42PM EDT | 240.00 | 7.50 | 7.40 | 7.85 | -0.70 | -8.54% | 465 | 259 | 18.82% |
| GLD241101C00241000 | 2024-09-30 3:45PM EDT | 241.00 | 6.27 | 6.65 | 7.20 | 0.00 | - | 16 | 18 | 18.75% |
| GLD241101C00242500 | 2024-10-04 3:31PM EDT | 242.50 | 5.76 | 5.65 | 6.25 | -1.06 | -15.54% | 1 | 486 | 18.52% |
| GLD241101C00244000 | 2024-10-04 4:09PM EDT | 244.00 | 5.05 | 5.05 | 5.15 | -0.72 | -12.48% | 99 | 122 | 17.46% |
| GLD241101C00245000 | 2024-10-04 3:11PM EDT | 245.00 | 4.35 | 4.50 | 4.60 | -0.90 | -17.14% | 75 | 533 | 17.30% |
| GLD241101C00246000 | 2024-10-04 3:19PM EDT | 246.00 | 3.94 | 4.00 | 4.10 | -0.81 | -17.05% | 79 | 1,569 | 17.20% |
| GLD241101C00247500 | 2024-10-04 3:00PM EDT | 247.50 | 3.29 | 3.35 | 3.45 | -0.75 | -18.56% | 126 | 655 | 17.19% |
| GLD241101C00249000 | 2024-10-04 2:31PM EDT | 249.00 | 2.73 | 2.81 | 2.86 | -0.44 | -13.88% | 18 | 52 | 17.11% |
| GLD241101C00250000 | 2024-10-04 3:41PM EDT | 250.00 | 2.45 | 2.48 | 2.53 | -0.60 | -19.67% | 457 | 508 | 17.15% |
| GLD241101C00251000 | 2024-10-04 2:16PM EDT | 251.00 | 2.14 | 2.18 | 2.23 | -0.60 | -21.90% | 10 | 367 | 17.18% |
| GLD241101C00252500 | 2024-10-04 11:08AM EDT | 252.50 | 2.56 | 1.79 | 1.84 | +0.25 | +10.82% | 99 | 770 | 17.27% |
| GLD241101C00254000 | 2024-10-03 12:41PM EDT | 254.00 | 1.58 | 1.47 | 1.51 | -0.41 | -20.60% | 2 | 196 | 17.37% |
| GLD241101C00255000 | 2024-10-04 2:54PM EDT | 255.00 | 1.26 | 1.28 | 1.33 | -0.51 | -28.81% | 33 | 347 | 17.49% |
| GLD241101C00256000 | 2024-10-04 2:31PM EDT | 256.00 | 1.12 | 1.12 | 1.16 | -0.46 | -29.11% | 9 | 12 | 17.57% |
| GLD241101C00257500 | 2024-10-04 1:44PM EDT | 257.50 | 0.99 | 0.91 | 0.95 | -0.13 | -11.61% | 32 | 66 | 17.74% |
| GLD241101C00259000 | 2024-10-04 3:20PM EDT | 259.00 | 0.76 | 0.75 | 0.78 | -0.29 | -27.62% | 19 | 326 | 17.93% |
| GLD241101C00260000 | 2024-10-04 1:42PM EDT | 260.00 | 0.71 | 0.65 | 0.69 | -0.22 | -23.66% | 25 | 730 | 18.12% |
| GLD241101C00262500 | 2024-10-04 11:04AM EDT | 262.50 | 0.67 | 0.47 | 0.51 | +0.04 | +6.35% | 4 | 147 | 18.60% |
| GLD241101C00265000 | 2024-10-04 3:07PM EDT | 265.00 | 0.34 | 0.35 | 0.38 | -0.18 | -34.62% | 22 | 240 | 19.12% |
| GLD241101C00267500 | 2024-10-02 12:12PM EDT | 267.50 | 0.34 | 0.26 | 0.29 | 0.00 | - | 22 | 342 | 19.70% |
| GLD241101C00270000 | 2024-10-04 12:45PM EDT | 270.00 | 0.23 | 0.19 | 0.22 | -0.08 | -25.81% | 9 | 439 | 20.22% |
| GLD241101C00280000 | 2024-10-04 3:07PM EDT | 280.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 37 | 107 | 22.75% |
| GLD241101C00290000 | 2024-10-03 11:26AM EDT | 290.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 10 | 25.78% |
| GLD241101C00300000 | 2024-10-04 1:34PM EDT | 300.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 7 | 28.52% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241101P00160000 | 2024-09-18 12:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
| GLD241101P00165000 | 2024-09-16 2:52PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| GLD241101P00175000 | 2024-09-27 2:48PM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 44.53% |
| GLD241101P00180000 | 2024-09-24 12:08PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 41.02% |
| GLD241101P00195000 | 2024-09-27 11:53AM EDT | 195.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 32.42% |
| GLD241101P00200000 | 2024-10-04 12:51PM EDT | 200.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 7 | 13 | 30.27% |
| GLD241101P00205000 | 2024-10-04 12:41PM EDT | 205.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 20 | 1 | 27.64% |
| GLD241101P00210000 | 2024-10-04 1:21PM EDT | 210.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 81 | 24.90% |
| GLD241101P00212500 | 2024-10-04 9:53AM EDT | 212.50 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 377 | 23.73% |
| GLD241101P00215000 | 2024-09-30 2:35PM EDT | 215.00 | 0.15 | 0.06 | 0.08 | 0.00 | - | 304 | 466 | 22.36% |
| GLD241101P00217500 | 2024-10-04 2:21PM EDT | 217.50 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 4 | 269 | 21.39% |
| GLD241101P00220000 | 2024-10-04 3:12PM EDT | 220.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 1 | 377 | 20.17% |
| GLD241101P00222500 | 2024-10-01 3:26PM EDT | 222.50 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 1 | 96 | 19.09% |
| GLD241101P00225000 | 2024-10-04 10:07AM EDT | 225.00 | 0.21 | 0.17 | 0.20 | 0.00 | - | 2 | 1,023 | 18.16% |
| GLD241101P00227500 | 2024-10-04 11:08AM EDT | 227.50 | 0.27 | 0.24 | 0.27 | -0.01 | -3.57% | 38 | 360 | 17.26% |
| GLD241101P00230000 | 2024-10-04 3:49PM EDT | 230.00 | 0.38 | 0.35 | 0.38 | -0.03 | -7.32% | 34 | 1,410 | 16.46% |
| GLD241101P00232500 | 2024-10-04 2:36PM EDT | 232.50 | 0.58 | 0.52 | 0.56 | -0.01 | -1.69% | 26 | 415 | 15.85% |
| GLD241101P00234000 | 2024-10-04 3:24PM EDT | 234.00 | 0.74 | 0.67 | 0.71 | -0.02 | -2.63% | 29 | 17 | 15.53% |
| GLD241101P00235000 | 2024-10-04 2:31PM EDT | 235.00 | 0.91 | 0.80 | 0.84 | +0.03 | +3.41% | 38 | 2,092 | 15.37% |
| GLD241101P00236000 | 2024-10-04 2:31PM EDT | 236.00 | 1.05 | 0.95 | 0.99 | +0.03 | +2.94% | 520 | 51 | 15.21% |
| GLD241101P00237500 | 2024-10-04 3:58PM EDT | 237.50 | 1.24 | 1.22 | 1.26 | -0.04 | -3.12% | 35 | 887 | 14.98% |
| GLD241101P00239000 | 2024-10-04 3:49PM EDT | 239.00 | 1.62 | 1.55 | 1.60 | +0.01 | +0.62% | 8 | 45 | 14.80% |
| GLD241101P00240000 | 2024-10-04 3:54PM EDT | 240.00 | 1.86 | 1.82 | 1.87 | -0.03 | -1.59% | 28 | 1,156 | 14.70% |
| GLD241101P00241000 | 2024-10-04 1:34PM EDT | 241.00 | 2.37 | 2.13 | 2.18 | +0.16 | +7.24% | 26 | 75 | 14.62% |
| GLD241101P00242500 | 2024-10-04 1:42PM EDT | 242.50 | 2.84 | 2.66 | 2.72 | +0.14 | +5.19% | 17 | 502 | 14.53% |
| GLD241101P00244000 | 2024-10-04 3:49PM EDT | 244.00 | 3.40 | 3.25 | 3.35 | +0.05 | +1.49% | 13 | 892 | 14.44% |
| GLD241101P00245000 | 2024-10-04 1:57PM EDT | 245.00 | 3.90 | 3.75 | 3.85 | +0.10 | +2.63% | 36 | 783 | 14.49% |
| GLD241101P00246000 | 2024-10-04 3:57PM EDT | 246.00 | 4.30 | 4.25 | 4.45 | +0.15 | +3.61% | 26 | 184 | 14.76% |
| GLD241101P00247500 | 2024-10-02 1:16PM EDT | 247.50 | 5.65 | 5.05 | 5.50 | 0.00 | - | 2 | 80 | 15.46% |
| GLD241101P00250000 | 2024-10-04 2:51PM EDT | 250.00 | 7.15 | 6.70 | 7.10 | +0.05 | +0.70% | 58 | 56 | 15.38% |
| GLD241101P00252500 | 2024-10-03 9:57AM EDT | 252.50 | 9.00 | 8.45 | 9.00 | 0.00 | - | 2 | 3 | 15.70% |
| GLD241101P00254000 | 2024-10-04 10:41AM EDT | 254.00 | 9.91 | 9.65 | 10.15 | -0.45 | -4.34% | 4 | 1 | 15.54% |
| GLD241101P00260000 | 2024-09-25 11:23AM EDT | 260.00 | 14.80 | 14.85 | 15.60 | 0.00 | - | - | 2 | 17.43% |
© 2024 Yahoo. All rights reserved.