SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802C00180000 | 2024-06-21 2:55PM EDT | 180.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240802C00194000 | 2024-06-17 3:11PM EDT | 194.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240802C00195000 | 2024-06-25 11:31AM EDT | 195.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240802C00196000 | 2024-06-26 9:40AM EDT | 196.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GLD240802C00198000 | 2024-06-18 10:35AM EDT | 198.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240802C00199000 | 2024-06-21 3:57PM EDT | 199.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240802C00200000 | 2024-06-25 12:34PM EDT | 200.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD240802C00202500 | 2024-06-27 3:35PM EDT | 202.50 | 13.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GLD240802C00205000 | 2024-06-27 9:35AM EDT | 205.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240802C00210000 | 2024-06-27 11:37AM EDT | 210.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240802C00212500 | 2024-06-27 10:07AM EDT | 212.50 | 5.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240802C00215000 | 2024-06-27 3:55PM EDT | 215.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.01% |
| GLD240802C00217500 | 2024-06-27 3:55PM EDT | 217.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| GLD240802C00220000 | 2024-06-27 3:58PM EDT | 220.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GLD240802C00222500 | 2024-06-27 3:49PM EDT | 222.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 3.13% |
| GLD240802C00225000 | 2024-06-27 3:57PM EDT | 225.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 3.13% |
| GLD240802C00227500 | 2024-06-27 3:57PM EDT | 227.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| GLD240802C00230000 | 2024-06-27 12:21PM EDT | 230.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GLD240802C00232500 | 2024-06-27 2:06PM EDT | 232.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| GLD240802C00235000 | 2024-06-26 3:22PM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GLD240802C00237500 | 2024-06-26 10:05AM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD240802C00240000 | 2024-06-27 11:20AM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GLD240802C00245000 | 2024-06-27 11:53AM EDT | 245.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240802C00250000 | 2024-06-25 12:42PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240802C00255000 | 2024-06-20 3:08PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240802C00265000 | 2024-06-24 11:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240802P00165000 | 2024-06-17 10:56AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GLD240802P00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GLD240802P00190000 | 2024-06-27 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GLD240802P00195000 | 2024-06-26 9:58AM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GLD240802P00197500 | 2024-06-24 11:32AM EDT | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240802P00198000 | 2024-06-24 11:59AM EDT | 198.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GLD240802P00199000 | 2024-06-25 12:55PM EDT | 199.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD240802P00200000 | 2024-06-27 4:01PM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GLD240802P00202500 | 2024-06-27 2:17PM EDT | 202.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD240802P00205000 | 2024-06-27 3:57PM EDT | 205.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 3.13% |
| GLD240802P00207500 | 2024-06-27 3:57PM EDT | 207.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 3.13% |
| GLD240802P00210000 | 2024-06-27 3:55PM EDT | 210.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| GLD240802P00212500 | 2024-06-27 11:06AM EDT | 212.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GLD240802P00215000 | 2024-06-27 12:10PM EDT | 215.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLD240802P00217500 | 2024-06-27 12:10PM EDT | 217.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GLD240802P00220000 | 2024-06-27 3:06PM EDT | 220.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GLD240802P00222500 | 2024-06-27 9:35AM EDT | 222.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.