SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
CallsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016C00180000 | 2024-10-16 10:48AM EDT | 180.00 | 67.03 | 66.90 | 67.30 | +2.12 | +3.27% | - | 1 | 275.78% |
| GLD241016C00190000 | 2024-10-15 12:44PM EDT | 190.00 | 56.17 | 56.95 | 57.30 | 0.00 | - | 10 | 10 | 233.98% |
| GLD241016C00195000 | 2024-10-15 12:44PM EDT | 195.00 | 51.15 | 51.95 | 52.30 | 0.00 | - | 4 | 4 | 213.67% |
| GLD241016C00220000 | 2024-10-11 9:30AM EDT | 220.00 | 24.35 | 26.95 | 27.30 | 0.00 | - | - | 2 | 116.02% |
| GLD241016C00225000 | 2024-10-11 9:54AM EDT | 225.00 | 19.90 | 21.90 | 22.30 | 0.00 | - | - | 1 | 96.88% |
| GLD241016C00230000 | 2024-10-16 11:59AM EDT | 230.00 | 16.64 | 16.95 | 17.25 | +1.69 | +11.30% | 10 | 31 | 72.27% |
| GLD241016C00234000 | 2024-10-15 10:06AM EDT | 234.00 | 11.00 | 12.95 | 13.25 | 0.00 | - | 1 | 12 | 57.62% |
| GLD241016C00235000 | 2024-10-15 11:29AM EDT | 235.00 | 11.10 | 11.90 | 12.30 | 0.00 | - | 3 | 26 | 58.20% |
| GLD241016C00236000 | 2024-10-16 10:51AM EDT | 236.00 | 10.78 | 10.90 | 11.30 | +4.73 | +78.18% | 1 | 104 | 54.30% |
| GLD241016C00237000 | 2024-10-15 10:08AM EDT | 237.00 | 8.20 | 9.90 | 10.25 | 0.00 | - | 1 | 136 | 46.29% |
| GLD241016C00238000 | 2024-10-14 9:46AM EDT | 238.00 | 7.72 | 8.90 | 9.30 | 0.00 | - | 2 | 218 | 46.29% |
| GLD241016C00239000 | 2024-10-16 11:14AM EDT | 239.00 | 7.74 | 7.95 | 8.20 | +1.52 | +24.44% | 1 | 53 | 33.99% |
| GLD241016C00240000 | 2024-10-16 1:12PM EDT | 240.00 | 7.05 | 7.05 | 7.20 | +0.75 | +11.90% | 28 | 710 | 30.47% |
| GLD241016C00241000 | 2024-10-16 12:50PM EDT | 241.00 | 5.85 | 6.00 | 6.20 | +0.88 | +17.71% | 14 | 128 | 26.95% |
| GLD241016C00242000 | 2024-10-16 12:43PM EDT | 242.00 | 4.61 | 5.00 | 5.20 | +0.81 | +21.32% | 426 | 526 | 23.24% |
| GLD241016C00243000 | 2024-10-16 12:54PM EDT | 243.00 | 3.92 | 4.00 | 4.20 | +0.99 | +33.79% | 501 | 815 | 19.53% |
| GLD241016C00244000 | 2024-10-16 12:45PM EDT | 244.00 | 2.85 | 3.00 | 3.15 | +0.77 | +37.02% | 629 | 748 | 6.25% |
| GLD241016C00245000 | 2024-10-16 1:10PM EDT | 245.00 | 2.10 | 2.04 | 2.19 | +0.85 | +68.00% | 2,009 | 2,292 | 11.04% |
| GLD241016C00246000 | 2024-10-16 1:10PM EDT | 246.00 | 1.10 | 1.10 | 1.16 | +0.41 | +59.42% | 1,388 | 1,093 | 5.08% |
| GLD241016C00247000 | 2024-10-16 1:11PM EDT | 247.00 | 0.26 | 0.28 | 0.32 | -0.04 | -13.33% | 1,126 | 1,146 | 4.59% |
| GLD241016C00248000 | 2024-10-16 1:14PM EDT | 248.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 2,670 | 1,664 | 5.08% |
| GLD241016C00249000 | 2024-10-16 12:19PM EDT | 249.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 859 | 637 | 7.42% |
| GLD241016C00250000 | 2024-10-16 12:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 807 | 1,013 | 10.55% |
| GLD241016C00251000 | 2024-10-16 11:16AM EDT | 251.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 279 | 425 | 13.67% |
| GLD241016C00252000 | 2024-10-16 10:51AM EDT | 252.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,490 | 16.80% |
| GLD241016C00253000 | 2024-10-16 10:05AM EDT | 253.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,088 | 19.53% |
| GLD241016C00254000 | 2024-10-16 10:56AM EDT | 254.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 366 | 22.66% |
PutsforOctober 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241016P00200000 | 2024-10-04 11:22AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 131.25% |
| GLD241016P00220000 | 2024-10-09 9:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 76.56% |
| GLD241016P00230000 | 2024-10-14 2:12PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 314 | 50.00% |
| GLD241016P00234000 | 2024-10-11 3:06PM EDT | 234.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 302 | 332 | 41.41% |
| GLD241016P00235000 | 2024-10-15 9:58AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 51 | 39.06% |
| GLD241016P00236000 | 2024-10-15 9:55AM EDT | 236.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 35.94% |
| GLD241016P00237000 | 2024-10-15 2:59PM EDT | 237.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 534 | 32.81% |
| GLD241016P00238000 | 2024-10-15 2:14PM EDT | 238.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,550 | 29.69% |
| GLD241016P00239000 | 2024-10-16 10:27AM EDT | 239.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 26.95% |
| GLD241016P00240000 | 2024-10-16 10:48AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 832 | 24.22% |
| GLD241016P00241000 | 2024-10-16 10:39AM EDT | 241.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 433 | 21.09% |
| GLD241016P00242000 | 2024-10-16 11:15AM EDT | 242.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 317 | 917 | 17.97% |
| GLD241016P00243000 | 2024-10-16 1:10PM EDT | 243.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 563 | 1,883 | 14.84% |
| GLD241016P00244000 | 2024-10-16 12:44PM EDT | 244.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 618 | 922 | 11.72% |
| GLD241016P00245000 | 2024-10-16 1:09PM EDT | 245.00 | 0.01 | 0.01 | 0.01 | -0.33 | -97.06% | 1,596 | 883 | 8.59% |
| GLD241016P00246000 | 2024-10-16 1:07PM EDT | 246.00 | 0.02 | 0.02 | 0.03 | -0.79 | -97.53% | 2,056 | 1,132 | 6.35% |
| GLD241016P00247000 | 2024-10-16 1:09PM EDT | 247.00 | 0.19 | 0.18 | 0.21 | -0.89 | -82.41% | 4,279 | 1,124 | 5.40% |
| GLD241016P00248000 | 2024-10-16 12:08PM EDT | 248.00 | 1.45 | 0.87 | 1.03 | -0.80 | -35.56% | 234 | 40 | 9.52% |
| GLD241016P00249000 | 2024-10-16 12:25PM EDT | 249.00 | 2.29 | 1.79 | 2.03 | -0.66 | -22.37% | 26 | 31 | 15.04% |
| GLD241016P00250000 | 2024-10-16 10:16AM EDT | 250.00 | 3.43 | 2.85 | 3.05 | -0.26 | -7.05% | 25 | 2 | 20.70% |
| GLD241016P00251000 | 2024-10-16 9:39AM EDT | 251.00 | 3.45 | 3.85 | 4.05 | -2.70 | -43.90% | 120 | 0 | 25.39% |
| GLD241016P00252000 | 2024-10-11 11:15AM EDT | 252.00 | 6.55 | 4.70 | 5.10 | 0.00 | - | 1 | 0 | 31.84% |
| GLD241016P00253000 | 2024-10-08 1:06PM EDT | 253.00 | 12.20 | 5.70 | 6.10 | 0.00 | - | - | - | 36.33% |
| GLD241016P00254000 | 2024-10-16 10:55AM EDT | 254.00 | 7.11 | 6.65 | 7.15 | -0.54 | -7.06% | 1 | 1 | 42.68% |
© 2024 Yahoo. All rights reserved.