SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00290000 | 2024-10-03 10:04AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,436 | 34.38% |
| GLD241025C00290000 | 2024-10-07 3:21PM EDT | 2024-10-25 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 2 | 30.27% |
| GLD241101C00290000 | 2024-10-04 9:57AM EDT | 2024-11-01 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 10 | 26.56% |
| GLD241108C00290000 | 2024-10-07 3:43PM EDT | 2024-11-08 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 1 | 11 | 25.10% |
| GLD241115C00290000 | 2024-10-04 1:07PM EDT | 2024-11-15 | 0.14 | 0.08 | 0.10 | 0.00 | - | 7 | 1,092 | 23.88% |
| GLD241220C00290000 | 2024-10-07 3:33PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.38 | -0.08 | -17.78% | 1 | 670 | 21.41% |
| GLD241231C00290000 | 2024-10-02 9:30AM EDT | 2024-12-31 | 0.68 | 0.45 | 0.48 | 0.00 | - | 2 | 18 | 20.86% |
| GLD250117C00290000 | 2024-10-07 11:26AM EDT | 2025-01-17 | 0.75 | 0.71 | 0.74 | -0.10 | -11.76% | 21 | 1,927 | 20.80% |
| GLD250321C00290000 | 2024-10-07 9:30AM EDT | 2025-03-21 | 1.93 | 1.85 | 1.89 | -0.20 | -9.39% | 2 | 599 | 20.59% |
| GLD250331C00290000 | 2024-10-02 10:12AM EDT | 2025-03-31 | 2.48 | 2.01 | 2.06 | 0.00 | - | 2 | 664 | 20.48% |
| GLD250620C00290000 | 2024-10-04 9:37AM EDT | 2025-06-20 | 4.00 | 3.75 | 3.85 | -0.11 | -2.68% | 5 | 4,126 | 20.62% |
| GLD250630C00290000 | 2024-10-01 12:36PM EDT | 2025-06-30 | 4.65 | 3.90 | 4.05 | 0.00 | - | 1 | 0 | 20.59% |
| GLD250919C00290000 | 2024-09-30 11:24AM EDT | 2025-09-19 | 5.70 | 5.75 | 5.95 | 0.00 | - | 1 | 15 | 20.81% |
| GLD260116C00290000 | 2024-10-07 2:29PM EDT | 2026-01-16 | 8.60 | 8.60 | 8.55 | -0.19 | -2.16% | 21 | 178 | 20.92% |
| GLD260618C00290000 | 2024-08-14 2:34PM EDT | 2026-06-18 | 8.60 | 8.20 | 12.15 | 0.00 | - | 10 | 9 | 21.44% |
| GLD270115C00290000 | 2024-09-25 10:15AM EDT | 2027-01-15 | 18.00 | 14.50 | 18.75 | 0.00 | - | 25 | 27 | 23.36% |
PutsforOctober 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 2024-10-18 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 265.49% |
| GLD241220P00290000 | 2024-09-25 12:45PM EDT | 2024-12-20 | 45.00 | 45.40 | 46.30 | 0.00 | - | 5 | 0 | 22.33% |
| GLD260116P00290000 | 2024-10-04 12:10PM EDT | 2026-01-16 | 45.79 | 44.30 | 48.20 | 0.00 | - | 2 | 1 | 13.13% |
| GLD260618P00290000 | 2024-10-07 11:38AM EDT | 2026-06-18 | 46.20 | 44.25 | 49.00 | -2.85 | -5.81% | 1 | 3 | 12.48% |
| GLD270115P00290000 | 2024-10-02 10:57AM EDT | 2027-01-15 | 46.65 | 44.85 | 49.50 | 0.00 | - | - | 1 | 11.33% |
© 2024 Yahoo. All rights reserved.