SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726C00175000 | 2024-06-17 9:54AM EDT | 175.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 180.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00190000 | 2024-06-21 2:24PM EDT | 190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00193000 | 2024-06-14 12:09PM EDT | 193.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240726C00194000 | 2024-06-21 10:40AM EDT | 194.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00195000 | 2024-06-26 4:04PM EDT | 195.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00196000 | 2024-06-26 11:51AM EDT | 196.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240726C00197000 | 2024-06-21 10:01AM EDT | 197.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00200000 | 2024-06-26 9:54AM EDT | 200.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00202500 | 2024-06-27 10:27AM EDT | 202.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726C00205000 | 2024-06-27 12:39PM EDT | 205.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240726C00207500 | 2024-06-27 3:20PM EDT | 207.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GLD240726C00210000 | 2024-06-27 1:56PM EDT | 210.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240726C00212500 | 2024-06-27 3:05PM EDT | 212.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD240726C00215000 | 2024-06-27 3:54PM EDT | 215.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.01% |
| GLD240726C00217500 | 2024-06-27 3:59PM EDT | 217.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| GLD240726C00220000 | 2024-06-27 3:27PM EDT | 220.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| GLD240726C00222500 | 2024-06-27 2:51PM EDT | 222.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| GLD240726C00225000 | 2024-06-27 3:51PM EDT | 225.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GLD240726C00227500 | 2024-06-27 12:22PM EDT | 227.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GLD240726C00230000 | 2024-06-27 3:59PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| GLD240726C00232500 | 2024-06-27 3:59PM EDT | 232.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| GLD240726C00235000 | 2024-06-27 3:35PM EDT | 235.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD240726C00237500 | 2024-06-27 12:22PM EDT | 237.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240726C00240000 | 2024-06-27 2:23PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240726C00242500 | 2024-06-25 3:00PM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240726C00245000 | 2024-06-26 12:31PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GLD240726C00250000 | 2024-06-26 10:53AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240726C00255000 | 2024-06-25 12:58PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GLD240726C00265000 | 2024-06-24 12:49PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240726P00145000 | 2024-06-10 3:26PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240726P00150000 | 2024-06-12 1:14PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GLD240726P00155000 | 2024-06-14 9:54AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| GLD240726P00170000 | 2024-06-27 10:03AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240726P00175000 | 2024-06-24 11:03AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240726P00185000 | 2024-06-25 3:00PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240726P00190000 | 2024-06-25 10:59AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240726P00195000 | 2024-06-25 1:52PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GLD240726P00196000 | 2024-06-26 10:54AM EDT | 196.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240726P00197000 | 2024-06-18 9:52AM EDT | 197.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240726P00198000 | 2024-06-27 12:22PM EDT | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240726P00199000 | 2024-06-14 2:11PM EDT | 199.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240726P00200000 | 2024-06-27 12:23PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GLD240726P00202500 | 2024-06-27 3:59PM EDT | 202.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD240726P00205000 | 2024-06-27 12:22PM EDT | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GLD240726P00207500 | 2024-06-27 2:00PM EDT | 207.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GLD240726P00210000 | 2024-06-27 2:51PM EDT | 210.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 1.56% |
| GLD240726P00212500 | 2024-06-27 4:01PM EDT | 212.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| GLD240726P00215000 | 2024-06-27 3:56PM EDT | 215.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| GLD240726P00217500 | 2024-06-27 10:37AM EDT | 217.50 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240726P00220000 | 2024-06-26 3:25PM EDT | 220.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240726P00222500 | 2024-06-27 9:45AM EDT | 222.50 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726P00225000 | 2024-06-27 9:32AM EDT | 225.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240726P00227500 | 2024-06-13 9:39AM EDT | 227.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD240726P00230000 | 2024-06-13 9:39AM EDT | 230.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.