SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:247.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007C00247000 | 2024-10-07 1:45PM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 680 | 815 | 11.33% |
| GLD241009C00247000 | 2024-10-07 2:20PM EDT | 2024-10-09 | 0.36 | 0.36 | 0.37 | -0.48 | -57.14% | 557 | 371 | 15.72% |
| GLD241011C00247000 | 2024-10-07 1:53PM EDT | 2024-10-11 | 0.93 | 0.86 | 0.90 | -0.46 | -33.09% | 212 | 442 | 18.14% |
| GLD241014C00247000 | 2024-10-07 2:13PM EDT | 2024-10-14 | 1.08 | 1.06 | 1.09 | -0.32 | -22.86% | 726 | 86 | 15.87% |
| GLD241016C00247000 | 2024-10-07 1:51PM EDT | 2024-10-16 | 1.44 | 1.37 | 1.40 | -0.30 | -17.24% | 24 | 41 | 16.35% |
| GLD241018C00247000 | 2024-10-07 2:08PM EDT | 2024-10-18 | 1.73 | 1.69 | 1.71 | -0.42 | -19.53% | 65 | 2,057 | 16.85% |
| GLD241108C00247000 | 2024-10-07 9:47AM EDT | 2024-11-08 | 4.28 | 4.10 | 4.20 | -0.32 | -6.96% | 1 | 294 | 18.99% |
| GLD241115C00247000 | 2024-10-07 12:12PM EDT | 2024-11-15 | 4.60 | 4.65 | 4.70 | -0.25 | -5.15% | 7 | 2,556 | 18.83% |
| GLD241122C00247000 | 2024-10-04 3:26PM EDT | 2024-11-22 | 5.45 | 5.05 | 5.15 | 0.00 | - | 40 | 49 | 18.67% |
| GLD241220C00247000 | 2024-10-07 1:42PM EDT | 2024-12-20 | 7.05 | 6.85 | 6.95 | -0.44 | -5.87% | 52 | 456 | 18.89% |
| GLD250117C00247000 | 2024-10-07 11:58AM EDT | 2025-01-17 | 8.35 | 8.30 | 8.40 | -0.30 | -3.47% | 10 | 416 | 18.94% |
| GLD250930C00247000 | 2024-10-02 3:46PM EDT | 2025-09-30 | 19.50 | 17.20 | 20.55 | 0.00 | - | - | 1 | 22.73% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007P00247000 | 2024-10-07 12:39PM EDT | 2024-10-07 | 2.71 | 2.46 | 2.65 | +0.43 | +18.86% | 372 | 529 | 0.00% |
| GLD241009P00247000 | 2024-10-07 1:21PM EDT | 2024-10-09 | 2.87 | 2.81 | 2.89 | -0.18 | -5.90% | 419 | 189 | 0.00% |
| GLD241011P00247000 | 2024-10-07 10:53AM EDT | 2024-10-11 | 3.70 | 3.20 | 3.30 | +0.50 | +15.62% | 12 | 59 | 10.55% |
| GLD241014P00247000 | 2024-10-04 10:52AM EDT | 2024-10-14 | 3.15 | 3.40 | 3.50 | 0.00 | - | 10 | 24 | 10.41% |
| GLD241016P00247000 | 2024-10-03 9:59AM EDT | 2024-10-16 | 4.10 | 3.60 | 3.70 | 0.00 | - | - | 1 | 10.94% |
| GLD241018P00247000 | 2024-10-07 1:22PM EDT | 2024-10-18 | 4.00 | 3.90 | 3.95 | -0.10 | -2.44% | 1 | 173 | 11.71% |
| GLD241108P00247000 | 2024-10-04 12:15PM EDT | 2024-11-08 | 5.75 | 5.60 | 5.80 | 0.00 | - | 18 | 52 | 13.92% |
| GLD241115P00247000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 5.95 | 6.00 | 6.10 | 0.00 | - | 44 | 584 | 13.61% |
| GLD241122P00247000 | 2024-10-04 10:11AM EDT | 2024-11-22 | 6.41 | 6.30 | 6.40 | 0.00 | - | 1 | 1 | 13.43% |
| GLD241220P00247000 | 2024-10-07 11:28AM EDT | 2024-12-20 | 7.50 | 7.30 | 7.40 | +0.08 | +1.08% | 3 | 73 | 12.95% |
| GLD250117P00247000 | 2024-10-02 9:45AM EDT | 2025-01-17 | 8.10 | 8.05 | 8.15 | 0.00 | - | 1 | 18 | 12.53% |
| GLD250930P00247000 | 2024-10-01 11:21AM EDT | 2025-09-30 | 12.55 | 12.55 | 12.80 | 0.00 | - | - | 5 | 11.56% |
© 2024 Yahoo. All rights reserved.