SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00190000 | 2024-06-14 2:12PM EDT | 190.00 | 26.43 | 25.05 | 25.20 | 0.00 | - | 1 | 8 | 30.37% |
| GLD240705C00198000 | 2024-05-31 2:16PM EDT | 198.00 | 18.24 | 17.15 | 17.30 | 0.00 | - | 3 | 3 | 23.68% |
| GLD240705C00199000 | 2024-06-05 10:42AM EDT | 199.00 | 19.28 | 16.15 | 16.30 | 0.00 | - | - | 1 | 22.53% |
| GLD240705C00200000 | 2024-06-11 3:50PM EDT | 200.00 | 15.10 | 15.20 | 15.30 | 0.00 | - | 1 | 58 | 21.39% |
| GLD240705C00202500 | 2024-06-13 3:50PM EDT | 202.50 | 11.50 | 12.75 | 12.85 | 0.00 | - | 10 | 74 | 19.19% |
| GLD240705C00205000 | 2024-06-13 10:28AM EDT | 205.00 | 9.65 | 10.30 | 10.40 | 0.00 | - | 2 | 53 | 16.75% |
| GLD240705C00207500 | 2024-06-14 11:03AM EDT | 207.50 | 8.86 | 8.05 | 8.20 | 0.00 | - | 10 | 50 | 16.26% |
| GLD240705C00210000 | 2024-06-17 9:35AM EDT | 210.00 | 6.26 | 6.00 | 6.10 | -1.06 | -14.48% | 4 | 92 | 15.30% |
| GLD240705C00212500 | 2024-06-17 9:46AM EDT | 212.50 | 4.20 | 4.15 | 4.25 | -1.16 | -21.64% | 10 | 374 | 14.55% |
| GLD240705C00215000 | 2024-06-17 9:45AM EDT | 215.00 | 2.83 | 2.80 | 2.83 | -0.87 | -23.51% | 2 | 2,323 | 14.48% |
| GLD240705C00217500 | 2024-06-17 10:08AM EDT | 217.50 | 1.75 | 1.81 | 1.83 | -0.87 | -33.21% | 15 | 1,258 | 14.81% |
| GLD240705C00220000 | 2024-06-17 10:05AM EDT | 220.00 | 1.10 | 1.11 | 1.13 | -0.60 | -35.29% | 18 | 1,140 | 15.11% |
| GLD240705C00222500 | 2024-06-17 10:08AM EDT | 222.50 | 0.65 | 0.65 | 0.67 | -0.43 | -39.81% | 13 | 957 | 15.41% |
| GLD240705C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 0.41 | 0.40 | 0.42 | -0.27 | -39.71% | 1 | 1,172 | 16.11% |
| GLD240705C00227500 | 2024-06-14 3:41PM EDT | 227.50 | 0.44 | 0.24 | 0.25 | 0.00 | - | 90 | 1,630 | 16.60% |
| GLD240705C00230000 | 2024-06-17 9:40AM EDT | 230.00 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 7 | 405 | 17.58% |
| GLD240705C00232500 | 2024-06-17 10:07AM EDT | 232.50 | 0.11 | 0.11 | 0.12 | -0.09 | -45.00% | 15 | 223 | 18.56% |
| GLD240705C00235000 | 2024-06-17 9:40AM EDT | 235.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 2 | 137 | 19.68% |
| GLD240705C00237500 | 2024-06-14 1:32PM EDT | 237.50 | 0.12 | 0.06 | 0.08 | 0.00 | - | 47 | 2,759 | 21.24% |
| GLD240705C00240000 | 2024-06-14 1:36PM EDT | 240.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 5 | 92 | 22.17% |
| GLD240705C00242500 | 2024-06-17 10:00AM EDT | 242.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 183 | 23.34% |
| GLD240705C00245000 | 2024-06-17 10:00AM EDT | 245.00 | 0.05 | 0.04 | 0.05 | -0.01 | -14.29% | 1 | 240 | 25.00% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 185 | 27.54% |
| GLD240705C00255000 | 2024-06-07 12:56PM EDT | 255.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 73 | 29.69% |
| GLD240705C00260000 | 2024-06-07 12:28PM EDT | 260.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 32.62% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 49.22% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 40.23% |
| GLD240705P00175000 | 2024-06-12 3:50PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 7 | 34.38% |
| GLD240705P00180000 | 2024-06-14 10:00AM EDT | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 30.08% |
| GLD240705P00190000 | 2024-06-12 11:11AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 12.50% |
| GLD240705P00195000 | 2024-06-14 1:55PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 12.50% |
| GLD240705P00196000 | 2024-06-04 3:54PM EDT | 196.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 18.85% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 11 | 11 | 18.46% |
| GLD240705P00198000 | 2024-06-10 9:32AM EDT | 198.00 | 0.19 | 0.06 | 0.07 | 0.00 | - | - | 10 | 17.97% |
| GLD240705P00199000 | 2024-06-11 9:52AM EDT | 199.00 | 0.15 | 0.07 | 0.08 | 0.00 | - | - | 1 | 17.38% |
| GLD240705P00200000 | 2024-06-17 9:40AM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 2 | 2,277 | 16.75% |
| GLD240705P00202500 | 2024-06-14 3:41PM EDT | 202.50 | 0.13 | 0.13 | 0.15 | 0.00 | - | 340 | 900 | 15.77% |
| GLD240705P00205000 | 2024-06-17 9:41AM EDT | 205.00 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 5 | 1,008 | 14.75% |
| GLD240705P00207500 | 2024-06-17 10:08AM EDT | 207.50 | 0.47 | 0.45 | 0.46 | +0.04 | +9.30% | 58 | 175 | 14.06% |
| GLD240705P00210000 | 2024-06-17 10:09AM EDT | 210.00 | 0.86 | 0.85 | 0.87 | +0.06 | +7.50% | 40 | 1,014 | 13.71% |
| GLD240705P00212500 | 2024-06-17 10:09AM EDT | 212.50 | 1.59 | 1.59 | 1.62 | +0.26 | +19.55% | 14 | 434 | 13.79% |
| GLD240705P00215000 | 2024-06-17 10:12AM EDT | 215.00 | 2.71 | 2.67 | 2.70 | +0.35 | +14.89% | 64 | 1,641 | 13.77% |
| GLD240705P00217500 | 2024-06-14 12:55PM EDT | 217.50 | 3.90 | 4.25 | 4.35 | 0.00 | - | 70 | 1,106 | 14.87% |
| GLD240705P00220000 | 2024-06-14 3:50PM EDT | 220.00 | 5.35 | 6.05 | 6.15 | 0.00 | - | 22 | 121 | 15.17% |
| GLD240705P00222500 | 2024-06-14 3:04PM EDT | 222.50 | 7.23 | 8.15 | 8.20 | 0.00 | - | 7 | 72 | 15.58% |
| GLD240705P00225000 | 2024-06-14 11:00AM EDT | 225.00 | 9.75 | 10.45 | 10.60 | 0.00 | - | 1 | 30 | 17.82% |
| GLD240705P00227500 | 2024-06-07 11:04AM EDT | 227.50 | 13.62 | 12.85 | 12.95 | 0.00 | - | 1 | 1 | 19.10% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 15.40 | 15.50 | 0.00 | - | 1 | 0 | 22.36% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 17.90 | 17.95 | 0.00 | - | - | 1 | 24.29% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 25.35 | 25.45 | 0.00 | - | 4 | 0 | 31.45% |
© 2024 Yahoo. All rights reserved.