SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00300000 | 2024-10-02 10:23AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 833 | 38.28% |
| GLD241025C00300000 | 2024-10-04 11:55AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 300 | 101 | 32.62% |
| GLD241101C00300000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 7 | 29.10% |
| GLD241115C00300000 | 2024-10-04 3:42PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 81 | 1,392 | 25.88% |
| GLD241122C00300000 | 2024-10-04 10:56AM EDT | 2024-11-22 | 0.11 | 0.07 | 0.10 | +0.11 | - | 5 | - | 25.00% |
| GLD241220C00300000 | 2024-10-04 3:35PM EDT | 2024-12-20 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 72 | 2,106 | 22.88% |
| GLD241231C00300000 | 2024-09-30 9:33AM EDT | 2024-12-31 | 0.33 | 0.32 | 0.35 | +0.33 | - | - | 2 | 22.32% |
| GLD250117C00300000 | 2024-10-04 3:49PM EDT | 2025-01-17 | 0.53 | 0.51 | 0.54 | -0.09 | -14.52% | 25 | 9,402 | 22.05% |
| GLD250321C00300000 | 2024-10-04 11:14AM EDT | 2025-03-21 | 1.67 | 1.41 | 1.46 | +0.27 | +19.29% | 1,855 | 2,359 | 21.53% |
| GLD250331C00300000 | 2024-10-04 11:49AM EDT | 2025-03-31 | 1.61 | 1.54 | 1.59 | +0.01 | +0.62% | 5 | 1,773 | 21.36% |
| GLD250620C00300000 | 2024-10-04 1:46PM EDT | 2025-06-20 | 3.10 | 3.00 | 3.15 | -0.15 | -4.62% | 23 | 3,717 | 21.39% |
| GLD250630C00300000 | 2024-10-02 10:29AM EDT | 2025-06-30 | 3.37 | 3.15 | 3.30 | +3.37 | - | - | 10 | 21.29% |
| GLD250919C00300000 | 2024-10-04 10:33AM EDT | 2025-09-19 | 4.95 | 4.75 | 4.95 | +0.45 | +10.00% | 3 | 187 | 21.34% |
| GLD260116C00300000 | 2024-10-04 2:49PM EDT | 2026-01-16 | 7.10 | 7.00 | 7.35 | -0.12 | -1.66% | 200 | 2,729 | 21.38% |
| GLD260618C00300000 | 2024-10-03 9:30AM EDT | 2026-06-18 | 10.05 | 9.35 | 12.40 | 0.00 | - | 1 | 1,750 | 23.33% |
| GLD270115C00300000 | 2024-10-04 9:45AM EDT | 2027-01-15 | 16.00 | 15.00 | 17.00 | -0.50 | -3.03% | 3 | 17 | 23.60% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00300000 | 2024-08-02 11:39AM EDT | 2024-10-18 | 75.95 | 68.25 | 69.15 | 0.00 | - | 1 | 0 | 176.05% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 2024-11-15 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 147.94% |
| GLD241220P00300000 | 2024-09-04 11:09AM EDT | 2024-12-20 | 69.36 | 54.50 | 55.15 | 0.00 | - | 1 | 0 | 21.05% |
| GLD241231P00300000 | 2024-10-01 10:52AM EDT | 2024-12-31 | 54.10 | 54.55 | 55.60 | +54.10 | - | - | 0 | 24.68% |
| GLD250117P00300000 | 2024-08-19 9:52AM EDT | 2025-01-17 | 69.50 | 62.15 | 62.95 | 0.00 | - | 2 | 0 | 47.04% |
| GLD250620P00300000 | 2024-07-09 11:03AM EDT | 2025-06-20 | 82.00 | 76.40 | 77.15 | 0.00 | - | 1 | 0 | 49.12% |
| GLD260116P00300000 | 2024-08-21 10:29AM EDT | 2026-01-16 | 68.82 | 55.90 | 59.70 | 0.00 | - | 1 | 0 | 18.14% |
| GLD260618P00300000 | 2024-07-17 3:55PM EDT | 2026-06-18 | 73.40 | 66.00 | 69.90 | 0.00 | - | 6 | 0 | 25.57% |
© 2024 Yahoo. All rights reserved.