SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009C00245000 | 2024-10-07 3:58PM EDT | 2024-10-09 | 0.83 | 0.80 | 0.86 | -0.75 | -47.47% | 1,062 | 296 | 17.04% |
| GLD241011C00245000 | 2024-10-07 3:59PM EDT | 2024-10-11 | 1.52 | 1.48 | 1.53 | -0.70 | -31.53% | 1,643 | 1,199 | 18.76% |
| GLD241014C00245000 | 2024-10-07 3:21PM EDT | 2024-10-14 | 1.77 | 1.71 | 1.75 | -0.49 | -21.68% | 100 | 205 | 15.83% |
| GLD241016C00245000 | 2024-10-07 3:12PM EDT | 2024-10-16 | 2.03 | 2.03 | 2.09 | -0.56 | -21.62% | 58 | 64 | 16.20% |
| GLD241018C00245000 | 2024-10-07 3:43PM EDT | 2024-10-18 | 2.44 | 2.38 | 2.44 | -0.56 | -18.67% | 612 | 29,337 | 16.74% |
| GLD241025C00245000 | 2024-10-07 3:32PM EDT | 2024-10-25 | 3.19 | 3.15 | 3.25 | -0.62 | -16.27% | 54 | 3,778 | 16.85% |
| GLD241101C00245000 | 2024-10-07 3:22PM EDT | 2024-11-01 | 4.00 | 3.90 | 4.00 | -0.35 | -8.05% | 108 | 558 | 17.24% |
| GLD241108C00245000 | 2024-10-07 3:58PM EDT | 2024-11-08 | 4.95 | 4.90 | 5.00 | -0.40 | -7.48% | 55 | 404 | 18.71% |
| GLD241115C00245000 | 2024-10-07 4:11PM EDT | 2024-11-15 | 5.51 | 5.45 | 5.55 | -0.51 | -8.47% | 264 | 15,229 | 18.67% |
| GLD241122C00245000 | 2024-10-07 11:32AM EDT | 2024-11-22 | 5.85 | 5.90 | 6.00 | -0.75 | -11.36% | 9 | 41 | 18.49% |
| GLD241220C00245000 | 2024-10-07 3:56PM EDT | 2024-12-20 | 7.75 | 7.65 | 7.75 | -0.60 | -7.19% | 116 | 32,118 | 18.57% |
| GLD241231C00245000 | 2024-10-07 3:59PM EDT | 2024-12-31 | 8.20 | 8.15 | 8.25 | -0.55 | -6.29% | 28 | 1,362 | 18.39% |
| GLD250117C00245000 | 2024-10-07 4:11PM EDT | 2025-01-17 | 9.20 | 9.10 | 9.20 | -0.55 | -5.64% | 77 | 9,705 | 18.63% |
| GLD250321C00245000 | 2024-10-07 2:45PM EDT | 2025-03-21 | 12.20 | 12.10 | 12.25 | -0.59 | -4.61% | 110 | 9,160 | 19.30% |
| GLD250331C00245000 | 2024-10-07 3:39PM EDT | 2025-03-31 | 12.60 | 12.45 | 12.60 | -0.20 | -1.56% | 19 | 1,175 | 19.26% |
| GLD250620C00245000 | 2024-10-07 2:08PM EDT | 2025-06-20 | 16.00 | 15.30 | 17.20 | -0.05 | -0.31% | 40 | 5,504 | 21.57% |
| GLD250630C00245000 | 2024-10-07 3:42PM EDT | 2025-06-30 | 16.10 | 14.45 | 17.60 | -0.70 | -4.17% | 11 | 504 | 21.64% |
| GLD250919C00245000 | 2024-10-04 12:16PM EDT | 2025-09-19 | 19.90 | 17.60 | 20.85 | 0.00 | - | 6 | 612 | 22.38% |
| GLD260116C00245000 | 2024-10-07 12:55PM EDT | 2026-01-16 | 23.00 | 21.45 | 24.55 | -0.40 | -1.71% | 10 | 1,101 | 22.69% |
| GLD260618C00245000 | 2024-10-04 3:12PM EDT | 2026-06-18 | 26.95 | 24.90 | 28.80 | 0.00 | - | 6 | 144 | 23.06% |
| GLD270115C00245000 | 2024-10-07 11:21AM EDT | 2027-01-15 | 33.85 | 31.00 | 34.85 | -0.15 | -0.44% | 4 | 56 | 24.08% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241009P00245000 | 2024-10-07 4:04PM EDT | 2024-10-09 | 1.60 | 1.53 | 1.71 | +0.05 | +3.23% | 1,539 | 235 | 17.33% |
| GLD241011P00245000 | 2024-10-07 3:55PM EDT | 2024-10-11 | 2.11 | 2.15 | 2.19 | +0.11 | +5.50% | 812 | 609 | 17.07% |
| GLD241014P00245000 | 2024-10-07 3:13PM EDT | 2024-10-14 | 2.37 | 2.35 | 2.41 | -0.03 | -1.25% | 59 | 144 | 14.56% |
| GLD241016P00245000 | 2024-10-07 2:38PM EDT | 2024-10-16 | 2.55 | 2.63 | 2.69 | -0.11 | -4.14% | 31 | 35 | 14.70% |
| GLD241018P00245000 | 2024-10-07 3:07PM EDT | 2024-10-18 | 3.01 | 2.89 | 2.94 | +0.32 | +11.90% | 347 | 5,805 | 14.78% |
| GLD241025P00245000 | 2024-10-07 10:00AM EDT | 2024-10-25 | 3.45 | 3.40 | 3.50 | -0.04 | -1.15% | 19 | 463 | 14.16% |
| GLD241101P00245000 | 2024-10-07 3:13PM EDT | 2024-11-01 | 4.02 | 3.95 | 4.15 | +0.12 | +3.08% | 525 | 783 | 14.58% |
| GLD241108P00245000 | 2024-10-07 10:26AM EDT | 2024-11-08 | 4.81 | 4.75 | 4.85 | +0.21 | +4.57% | 4 | 12 | 15.31% |
| GLD241115P00245000 | 2024-10-07 3:16PM EDT | 2024-11-15 | 5.10 | 5.10 | 5.20 | +0.20 | +4.08% | 136 | 1,531 | 14.97% |
| GLD241122P00245000 | 2024-10-07 3:03PM EDT | 2024-11-22 | 5.51 | 5.40 | 5.50 | +0.24 | +4.55% | 103 | 4 | 14.66% |
| GLD241220P00245000 | 2024-10-07 3:11PM EDT | 2024-12-20 | 6.50 | 6.40 | 6.55 | +0.25 | +4.00% | 61 | 2,149 | 13.95% |
| GLD241231P00245000 | 2024-10-07 1:52PM EDT | 2024-12-31 | 6.43 | 6.65 | 6.75 | -0.12 | -1.83% | 8 | 537 | 13.44% |
| GLD250117P00245000 | 2024-10-07 2:25PM EDT | 2025-01-17 | 7.03 | 7.15 | 7.25 | -0.07 | -0.99% | 27 | 3,787 | 13.25% |
| GLD250321P00245000 | 2024-10-07 12:18PM EDT | 2025-03-21 | 8.65 | 8.60 | 8.75 | -0.21 | -2.37% | 32 | 3,671 | 12.71% |
| GLD250331P00245000 | 2024-10-07 9:44AM EDT | 2025-03-31 | 8.80 | 8.80 | 8.90 | +0.05 | +0.57% | 1 | 205 | 12.56% |
| GLD250620P00245000 | 2024-10-04 2:12PM EDT | 2025-06-20 | 10.33 | 10.20 | 10.35 | 0.00 | - | 26 | 811 | 12.17% |
| GLD250630P00245000 | 2024-10-07 9:30AM EDT | 2025-06-30 | 10.25 | 10.35 | 10.50 | -0.30 | -2.84% | 1 | 75 | 12.12% |
| GLD250919P00245000 | 2024-10-02 1:32PM EDT | 2025-09-19 | 11.80 | 11.55 | 11.80 | 0.00 | - | 1 | 520 | 11.98% |
| GLD260116P00245000 | 2024-10-04 12:32PM EDT | 2026-01-16 | 13.10 | 12.90 | 13.25 | 0.00 | - | 5 | 89 | 11.66% |
| GLD260618P00245000 | 2024-10-03 1:22PM EDT | 2026-06-18 | 14.00 | 12.50 | 16.40 | 0.00 | - | 1 | 21 | 12.61% |
| GLD270115P00245000 | 2024-10-07 12:59PM EDT | 2027-01-15 | 16.55 | 15.05 | 16.55 | -0.84 | -4.83% | 1 | 16 | 11.00% |
© 2024 Yahoo. All rights reserved.