SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:246.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007C00246000 | 2024-10-04 4:08PM EDT | 2024-10-07 | 0.57 | 0.54 | 0.60 | -0.89 | -60.96% | 2,215 | 466 | 14.11% |
| GLD241009C00246000 | 2024-10-04 3:46PM EDT | 2024-10-09 | 1.20 | 1.12 | 1.18 | -0.77 | -39.09% | 109 | 174 | 15.92% |
| GLD241011C00246000 | 2024-10-04 4:09PM EDT | 2024-10-11 | 1.71 | 1.69 | 1.76 | -0.69 | -28.75% | 1,311 | 1,358 | 17.71% |
| GLD241018C00246000 | 2024-10-04 4:03PM EDT | 2024-10-18 | 2.57 | 2.53 | 2.59 | -0.65 | -20.19% | 274 | 3,577 | 16.58% |
| GLD241025C00246000 | 2024-10-04 3:49PM EDT | 2024-10-25 | 3.25 | 3.25 | 3.35 | -0.76 | -18.95% | 262 | 411 | 16.70% |
| GLD241101C00246000 | 2024-10-04 3:19PM EDT | 2024-11-01 | 3.94 | 4.00 | 4.10 | -0.81 | -17.05% | 79 | 1,569 | 17.20% |
| GLD241108C00246000 | 2024-10-04 3:39PM EDT | 2024-11-08 | 4.95 | 4.95 | 5.10 | -0.70 | -12.39% | 17 | 436 | 18.68% |
| GLD241115C00246000 | 2024-10-04 3:40PM EDT | 2024-11-15 | 5.52 | 5.50 | 5.60 | -0.68 | -10.97% | 108 | 1,708 | 18.54% |
| GLD241220C00246000 | 2024-10-04 2:56PM EDT | 2024-12-20 | 7.55 | 7.75 | 7.85 | -0.90 | -10.65% | 12 | 370 | 18.66% |
| GLD250117C00246000 | 2024-10-04 3:59PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.30 | -0.63 | -6.34% | 69 | 686 | 18.73% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007P00246000 | 2024-10-04 4:04PM EDT | 2024-10-07 | 1.58 | 1.47 | 1.69 | -0.22 | -12.22% | 548 | 200 | 15.45% |
| GLD241009P00246000 | 2024-10-04 3:24PM EDT | 2024-10-09 | 2.20 | 2.10 | 2.17 | -0.03 | -1.35% | 41 | 330 | 15.82% |
| GLD241011P00246000 | 2024-10-04 3:55PM EDT | 2024-10-11 | 2.59 | 2.55 | 2.62 | 0.00 | - | 86 | 623 | 16.58% |
| GLD241018P00246000 | 2024-10-04 3:42PM EDT | 2024-10-18 | 3.35 | 3.05 | 3.45 | +0.25 | +8.06% | 51 | 2,510 | 15.82% |
| GLD241025P00246000 | 2024-10-04 2:50PM EDT | 2024-10-25 | 3.77 | 3.70 | 3.90 | +0.02 | +0.53% | 23 | 629 | 14.73% |
| GLD241101P00246000 | 2024-10-04 3:57PM EDT | 2024-11-01 | 4.30 | 4.25 | 4.45 | +0.15 | +3.61% | 26 | 184 | 14.76% |
| GLD241115P00246000 | 2024-10-04 3:11PM EDT | 2024-11-15 | 5.69 | 5.35 | 5.45 | +0.14 | +2.52% | 131 | 386 | 15.04% |
| GLD241220P00246000 | 2024-10-04 11:43AM EDT | 2024-12-20 | 6.90 | 6.70 | 6.80 | -0.25 | -3.50% | 3 | 195 | 14.08% |
| GLD250117P00246000 | 2024-10-04 2:04PM EDT | 2025-01-17 | 7.60 | 7.40 | 7.50 | -0.40 | -5.00% | 32 | 295 | 13.38% |
© 2024 Yahoo. All rights reserved.