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 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241014C00246000 | 2024-10-11 4:14PM EDT | 2024-10-14 | 0.60 | 0.55 | 0.60 | +0.27 | +81.82% | 1,134 | 382 | 16.36% |
| GLD241016C00246000 | 2024-10-11 3:57PM EDT | 2024-10-16 | 1.19 | 1.11 | 1.16 | +0.53 | +80.30% | 254 | 212 | 15.85% |
| GLD241018C00246000 | 2024-10-11 4:00PM EDT | 2024-10-18 | 1.66 | 1.59 | 1.64 | +0.67 | +67.68% | 4,174 | 5,288 | 16.50% |
| GLD241025C00246000 | 2024-10-11 3:58PM EDT | 2024-10-25 | 2.65 | 2.56 | 2.62 | +0.86 | +48.04% | 339 | 390 | 16.19% |
| GLD241101C00246000 | 2024-10-11 4:00PM EDT | 2024-11-01 | 3.50 | 3.45 | 3.55 | +0.99 | +39.44% | 247 | 1,552 | 17.03% |
| GLD241108C00246000 | 2024-10-11 3:13PM EDT | 2024-11-08 | 4.65 | 4.50 | 4.65 | +1.10 | +30.99% | 29 | 450 | 18.76% |
| GLD241115C00246000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 5.18 | 5.10 | 5.20 | +1.08 | +26.34% | 285 | 1,724 | 18.52% |
| GLD241122C00246000 | 2024-10-11 12:29PM EDT | 2024-11-22 | 5.95 | 5.55 | 5.65 | +1.50 | +33.71% | 2 | 10 | 18.21% |
| GLD241220C00246000 | 2024-10-11 3:38PM EDT | 2024-12-20 | 7.55 | 7.45 | 7.55 | +1.39 | +22.56% | 9 | 399 | 18.46% |
| GLD250117C00246000 | 2024-10-11 3:57PM EDT | 2025-01-17 | 9.07 | 8.95 | 9.05 | +1.27 | +16.28% | 24 | 738 | 18.52% |
| GLD250930C00246000 | 2024-10-10 10:36AM EDT | 2025-09-30 | 17.70 | 17.00 | 21.85 | 0.00 | - | 2 | 21 | 23.01% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241014P00246000 | 2024-10-11 4:14PM EDT | 2024-10-14 | 1.41 | 1.08 | 1.31 | -2.29 | -61.89% | 1,143 | 162 | 19.92% |
| GLD241016P00246000 | 2024-10-11 4:08PM EDT | 2024-10-16 | 1.68 | 1.72 | 1.78 | -3.64 | -68.42% | 81 | 60 | 16.87% |
| GLD241018P00246000 | 2024-10-11 4:14PM EDT | 2024-10-18 | 2.12 | 2.11 | 2.16 | -1.77 | -45.50% | 872 | 1,290 | 16.41% |
| GLD241025P00246000 | 2024-10-11 3:28PM EDT | 2024-10-25 | 2.85 | 2.63 | 3.15 | -1.90 | -40.00% | 48 | 646 | 16.19% |
| GLD241101P00246000 | 2024-10-11 3:23PM EDT | 2024-11-01 | 3.53 | 3.30 | 3.80 | -1.59 | -31.05% | 56 | 208 | 15.78% |
| GLD241108P00246000 | 2024-10-11 3:13PM EDT | 2024-11-08 | 4.31 | 4.35 | 4.45 | -2.64 | -37.99% | 7 | 309 | 15.98% |
| GLD241115P00246000 | 2024-10-11 3:23PM EDT | 2024-11-15 | 4.75 | 4.75 | 4.85 | -1.65 | -25.78% | 34 | 346 | 15.54% |
| GLD241122P00246000 | 2024-10-11 2:20PM EDT | 2024-11-22 | 5.05 | 5.10 | 5.20 | -0.95 | -15.83% | 6 | 5 | 15.20% |
| GLD241220P00246000 | 2024-10-09 11:18AM EDT | 2024-12-20 | 8.25 | 6.20 | 6.30 | 0.00 | - | 8 | 200 | 14.26% |
| GLD250117P00246000 | 2024-10-11 12:09PM EDT | 2025-01-17 | 6.83 | 6.95 | 7.05 | -1.47 | -17.71% | 2 | 294 | 13.50% |
| GLD250930P00246000 | 2024-10-10 1:03PM EDT | 2025-09-30 | 13.20 | 11.70 | 12.00 | 0.00 | - | 142 | 143 | 12.21% |
© 2024 Yahoo. All rights reserved.