SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712C00160000 | 2024-06-17 3:59PM EDT | 160.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240712C00175000 | 2024-06-18 1:30PM EDT | 175.00 | 41.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 197.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712C00198000 | 2024-06-27 2:29PM EDT | 198.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 199.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240712C00200000 | 2024-06-24 3:42PM EDT | 200.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240712C00202500 | 2024-06-26 1:08PM EDT | 202.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GLD240712C00205000 | 2024-06-27 1:57PM EDT | 205.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240712C00207500 | 2024-06-27 2:14PM EDT | 207.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GLD240712C00210000 | 2024-06-27 1:46PM EDT | 210.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GLD240712C00212500 | 2024-06-27 2:47PM EDT | 212.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GLD240712C00215000 | 2024-06-27 4:00PM EDT | 215.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.01% |
| GLD240712C00217500 | 2024-06-27 4:07PM EDT | 217.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| GLD240712C00220000 | 2024-06-27 3:57PM EDT | 220.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| GLD240712C00222500 | 2024-06-27 3:57PM EDT | 222.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GLD240712C00225000 | 2024-06-27 1:40PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GLD240712C00227500 | 2024-06-27 3:28PM EDT | 227.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| GLD240712C00230000 | 2024-06-27 11:24AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240712C00232500 | 2024-06-27 11:28AM EDT | 232.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240712C00235000 | 2024-06-27 1:24PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240712C00237500 | 2024-06-24 10:04AM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712C00240000 | 2024-06-27 10:55AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240712C00242500 | 2024-06-26 3:58PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240712C00245000 | 2024-06-25 12:50PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GLD240712C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240712C00260000 | 2024-06-26 10:33AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| GLD240712C00270000 | 2024-06-24 10:29AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712P00165000 | 2024-06-06 2:31PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240712P00185000 | 2024-06-25 12:50PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00195000 | 2024-06-24 9:55AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 196.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 197.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240712P00198000 | 2024-06-21 2:16PM EDT | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GLD240712P00199000 | 2024-06-27 11:24AM EDT | 199.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240712P00200000 | 2024-06-27 11:28AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GLD240712P00202500 | 2024-06-26 10:59AM EDT | 202.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GLD240712P00205000 | 2024-06-27 1:01PM EDT | 205.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD240712P00207500 | 2024-06-27 2:02PM EDT | 207.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240712P00210000 | 2024-06-27 3:55PM EDT | 210.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 3.13% |
| GLD240712P00212500 | 2024-06-27 2:41PM EDT | 212.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| GLD240712P00215000 | 2024-06-27 3:59PM EDT | 215.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240712P00217500 | 2024-06-27 11:45AM EDT | 217.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240712P00220000 | 2024-06-27 11:26AM EDT | 220.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GLD240712P00222500 | 2024-06-27 1:28PM EDT | 222.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240712P00225000 | 2024-06-27 2:01PM EDT | 225.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| GLD240712P00227500 | 2024-06-21 9:32AM EDT | 227.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240712P00232500 | 2024-06-14 9:39AM EDT | 232.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 235.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240712P00237500 | 2024-06-13 3:48PM EDT | 237.50 | 24.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.