SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:170.00
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241011C00170000 | 2024-10-03 9:34AM EDT | 2024-10-11 | 75.05 | 71.45 | 71.65 | 0.00 | - | 1 | 3 | 157.23% |
| GLD241018C00170000 | 2024-09-24 1:27PM EDT | 2024-10-18 | 75.54 | 71.35 | 71.75 | 0.00 | - | 1 | 10 | 94.73% |
| GLD241115C00170000 | 2024-09-23 4:00PM EDT | 2024-11-15 | 73.80 | 72.05 | 72.60 | 0.00 | - | 1 | 6 | 66.24% |
| GLD241220C00170000 | 2024-09-20 1:17PM EDT | 2024-12-20 | 74.10 | 72.40 | 73.50 | 0.00 | - | 1 | 144 | 53.66% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 2024-12-31 | 48.72 | 53.20 | 53.60 | 0.00 | - | 5 | 5 | 0.00% |
| GLD250117C00170000 | 2024-10-03 1:15PM EDT | 2025-01-17 | 77.65 | 72.85 | 74.10 | 0.00 | - | 5 | 236 | 52.47% |
| GLD250331C00170000 | 2024-07-30 10:35AM EDT | 2025-03-31 | 56.60 | 66.30 | 68.35 | 0.00 | - | 16 | 30 | 0.00% |
| GLD250620C00170000 | 2024-09-24 3:21PM EDT | 2025-06-20 | 80.18 | 75.10 | 77.70 | 0.00 | - | 2 | 122 | 43.02% |
| GLD250630C00170000 | 2024-09-13 10:37AM EDT | 2025-06-30 | 73.20 | 75.20 | 78.05 | 0.00 | - | 1 | 0 | 43.03% |
| GLD260116C00170000 | 2024-09-26 3:25PM EDT | 2026-01-16 | 84.91 | 77.55 | 81.45 | 0.00 | - | 1 | 74 | 38.10% |
| GLD260618C00170000 | 2024-09-06 10:36AM EDT | 2026-06-18 | 71.79 | 83.20 | 87.10 | 0.00 | - | 2 | 8 | 40.30% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00170000 | 2024-09-27 11:49AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 808 | 64.06% |
| GLD241115P00170000 | 2024-10-03 3:47PM EDT | 2024-11-15 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 362 | 40.04% |
| GLD241220P00170000 | 2024-08-28 10:00AM EDT | 2024-12-20 | 0.05 | 0.06 | 0.08 | 0.00 | - | 24 | 372 | 32.42% |
| GLD241231P00170000 | 2024-09-20 9:46AM EDT | 2024-12-31 | 0.03 | 0.04 | 0.06 | 0.00 | - | 3 | 280 | 29.20% |
| GLD250117P00170000 | 2024-09-26 1:39PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 6 | 3,117 | 27.15% |
| GLD250321P00170000 | 2024-09-30 4:08PM EDT | 2025-03-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 124 | 134 | 22.61% |
| GLD250331P00170000 | 2024-10-08 11:35AM EDT | 2025-03-31 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 5 | 83 | 22.17% |
| GLD250620P00170000 | 2024-10-01 9:48AM EDT | 2025-06-20 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 485 | 19.68% |
| GLD250630P00170000 | 2024-08-26 9:36AM EDT | 2025-06-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| GLD250919P00170000 | 2024-10-04 9:36AM EDT | 2025-09-19 | 0.26 | 0.23 | 0.32 | 0.00 | - | 1 | 4 | 18.16% |
| GLD260116P00170000 | 2024-10-04 1:24PM EDT | 2026-01-16 | 0.42 | 0.35 | 0.42 | 0.00 | - | 2 | 75 | 16.38% |
| GLD260618P00170000 | 2024-09-26 12:38PM EDT | 2026-06-18 | 0.15 | 0.03 | 3.00 | 0.00 | - | 1 | 14 | 21.84% |
© 2024 Yahoo. All rights reserved.