SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:249.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007C00249000 | 2024-10-07 12:44PM EDT | 2024-10-07 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 131 | 443 | 16.02% |
| GLD241009C00249000 | 2024-10-07 12:26PM EDT | 2024-10-09 | 0.14 | 0.13 | 0.15 | -0.28 | -66.67% | 1,974 | 360 | 15.33% |
| GLD241011C00249000 | 2024-10-07 12:37PM EDT | 2024-10-11 | 0.44 | 0.43 | 0.46 | -0.39 | -46.99% | 108 | 363 | 16.82% |
| GLD241014C00249000 | 2024-10-07 12:49PM EDT | 2024-10-14 | 0.60 | 0.57 | 0.60 | -0.38 | -38.78% | 447 | 18 | 14.72% |
| GLD241016C00249000 | 2024-10-04 11:13AM EDT | 2024-10-16 | 0.78 | 0.81 | 0.84 | -1.22 | -61.00% | 1 | 107 | 15.17% |
| GLD241018C00249000 | 2024-10-07 12:41PM EDT | 2024-10-18 | 1.09 | 1.08 | 1.11 | -0.33 | -23.24% | 22 | 1,797 | 15.76% |
| GLD241025C00249000 | 2024-10-07 12:41PM EDT | 2024-10-25 | 1.74 | 1.73 | 1.77 | -0.36 | -17.14% | 8 | 125 | 15.98% |
| GLD241101C00249000 | 2024-10-07 11:02AM EDT | 2024-11-01 | 2.30 | 2.39 | 2.43 | -0.43 | -15.75% | 4 | 52 | 16.46% |
| GLD241108C00249000 | 2024-10-07 9:44AM EDT | 2024-11-08 | 3.47 | 3.25 | 3.40 | -1.31 | -27.41% | 2 | 45 | 18.12% |
| GLD241115C00249000 | 2024-10-07 12:35PM EDT | 2024-11-15 | 3.80 | 3.80 | 3.90 | -0.44 | -10.38% | 16 | 3,490 | 18.07% |
| GLD241122C00249000 | 2024-10-04 9:30AM EDT | 2024-11-22 | 4.90 | 4.25 | 4.30 | 0.00 | - | 27 | 28 | 17.86% |
| GLD241220C00249000 | 2024-10-04 12:30PM EDT | 2024-12-20 | 6.45 | 5.95 | 6.00 | 0.00 | - | 12 | 283 | 18.07% |
| GLD250117C00249000 | 2024-10-07 10:33AM EDT | 2025-01-17 | 7.30 | 7.40 | 7.50 | -0.40 | -5.19% | 5 | 720 | 18.35% |
| GLD250930C00249000 | 2024-10-01 10:48AM EDT | 2025-09-30 | 18.60 | 17.40 | 17.65 | 0.00 | - | - | 1 | 20.34% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241007P00249000 | 2024-10-07 11:54AM EDT | 2024-10-07 | 4.45 | 4.55 | 4.75 | +0.38 | +9.34% | 20 | 57 | 29.59% |
| GLD241009P00249000 | 2024-10-07 10:07AM EDT | 2024-10-09 | 4.90 | 4.75 | 4.80 | +0.45 | +10.11% | 8 | 28 | 18.16% |
| GLD241011P00249000 | 2024-10-07 11:16AM EDT | 2024-10-11 | 5.10 | 4.95 | 5.05 | +0.29 | +6.03% | 5 | 23 | 17.63% |
| GLD241014P00249000 | 2024-10-01 10:17AM EDT | 2024-10-14 | 4.95 | 5.05 | 5.15 | 0.00 | - | - | 10 | 14.92% |
| GLD241016P00249000 | 2024-10-03 9:41AM EDT | 2024-10-16 | 5.39 | 5.20 | 5.35 | 0.00 | - | - | 2 | 15.02% |
| GLD241018P00249000 | 2024-10-07 12:00PM EDT | 2024-10-18 | 5.35 | 5.40 | 5.55 | -0.05 | -0.93% | 7 | 648 | 15.15% |
| GLD241025P00249000 | 2024-10-07 12:26PM EDT | 2024-10-25 | 6.00 | 5.85 | 5.95 | +0.38 | +6.76% | 10 | 22 | 14.19% |
| GLD241101P00249000 | 2024-10-07 10:23AM EDT | 2024-11-01 | 6.50 | 6.30 | 6.40 | +0.20 | +3.17% | 1 | 6 | 14.10% |
| GLD241108P00249000 | 2024-10-04 1:59PM EDT | 2024-11-08 | 6.90 | 7.00 | 7.15 | 0.00 | - | 1 | 1 | 15.31% |
| GLD241115P00249000 | 2024-10-03 10:03AM EDT | 2024-11-15 | 7.86 | 7.30 | 7.45 | 0.00 | - | 1 | 211 | 14.90% |
| GLD241220P00249000 | 2024-10-03 10:13AM EDT | 2024-12-20 | 8.75 | 8.60 | 8.70 | 0.00 | - | 1 | 1 | 13.84% |
| GLD250117P00249000 | 2024-10-04 3:27PM EDT | 2025-01-17 | 9.35 | 9.30 | 9.40 | 0.00 | - | 16 | 61 | 13.21% |
© 2024 Yahoo. All rights reserved.