SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:235.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240626C00235000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 95 | 25.00% |
| GLD240628C00235000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 381 | 7,877 | 12.50% |
| GLD240705C00235000 | 2024-06-21 2:41PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 12.50% |
| GLD240712C00235000 | 2024-06-21 1:26PM EDT | 2024-07-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| GLD240719C00235000 | 2024-06-21 3:15PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 16,935 | 6.25% |
| GLD240726C00235000 | 2024-06-21 3:45PM EDT | 2024-07-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 82 | 373 | 6.25% |
| GLD240802C00235000 | 2024-06-21 3:30PM EDT | 2024-08-02 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 410 | 6.25% |
| GLD240816C00235000 | 2024-06-21 4:08PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 435 | 5,032 | 6.25% |
| GLD240920C00235000 | 2024-06-21 4:01PM EDT | 2024-09-20 | 1.67 | 0.00 | 0.00 | 0.00 | - | 334 | 5,939 | 3.13% |
| GLD240930C00235000 | 2024-06-21 3:04PM EDT | 2024-09-30 | 1.88 | 0.00 | 0.00 | 0.00 | - | 42 | 2,112 | 3.13% |
| GLD241018C00235000 | 2024-06-21 3:00PM EDT | 2024-10-18 | 2.40 | 0.00 | 0.00 | 0.00 | - | 72 | 1,260 | 3.13% |
| GLD241115C00235000 | 2024-06-21 3:57PM EDT | 2024-11-15 | 3.35 | 0.00 | 0.00 | 0.00 | - | 336 | 1,243 | 3.13% |
| GLD241220C00235000 | 2024-06-21 1:40PM EDT | 2024-12-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 20,149 | 3.13% |
| GLD241231C00235000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 585 | 3.13% |
| GLD250117C00235000 | 2024-06-21 3:51PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 18 | 8,401 | 3.13% |
| GLD250331C00235000 | 2024-06-21 11:19AM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 273 | 469 | 3.13% |
| GLD250620C00235000 | 2024-06-20 1:38PM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 3,409 | 1.56% |
| GLD260116C00235000 | 2024-06-14 12:24PM EDT | 2026-01-16 | 14.98 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 1.56% |
| GLD260618C00235000 | 2024-06-13 1:51PM EDT | 2026-06-18 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00235000 | 2024-06-21 12:17PM EDT | 2024-06-28 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 2024-07-12 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240719P00235000 | 2024-06-21 12:17PM EDT | 2024-07-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 4 | 0.00% |
| GLD240816P00235000 | 2024-06-13 3:42PM EDT | 2024-08-16 | 21.89 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| GLD240920P00235000 | 2024-06-14 1:26PM EDT | 2024-09-20 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| GLD240930P00235000 | 2024-06-14 1:24PM EDT | 2024-09-30 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.00% |
| GLD241018P00235000 | 2024-06-18 1:00PM EDT | 2024-10-18 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| GLD241115P00235000 | 2024-06-20 3:25PM EDT | 2024-11-15 | 17.73 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 2024-12-20 | 17.80 | 14.35 | 14.95 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 2024-12-31 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 6.29% |
| GLD250117P00235000 | 2024-06-12 3:48PM EDT | 2025-01-17 | 20.97 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| GLD250331P00235000 | 2024-06-18 2:59PM EDT | 2025-03-31 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD250620P00235000 | 2024-05-30 12:31PM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GLD260116P00235000 | 2024-06-04 3:32PM EDT | 2026-01-16 | 22.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.