SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241021C00231000 | 2024-10-15 10:08AM EDT | 231.00 | 14.35 | 16.10 | 16.45 | 0.00 | - | 1 | 13 | 34.72% |
| GLD241021C00233000 | 2024-10-11 11:31AM EDT | 233.00 | 12.90 | 13.95 | 14.45 | 0.00 | - | - | 36 | 31.25% |
| GLD241021C00234000 | 2024-10-10 11:17AM EDT | 234.00 | 9.00 | 13.00 | 13.45 | 0.00 | - | - | 8 | 29.44% |
| GLD241021C00235000 | 2024-10-14 11:28AM EDT | 235.00 | 9.65 | 11.95 | 12.45 | 0.00 | - | 11 | 16 | 27.69% |
| GLD241021C00236000 | 2024-10-15 12:09PM EDT | 236.00 | 10.60 | 10.95 | 11.35 | 0.00 | - | 1 | 31 | 23.54% |
| GLD241021C00237000 | 2024-10-15 11:05AM EDT | 237.00 | 8.75 | 10.00 | 10.35 | 0.00 | - | 1 | 37 | 21.83% |
| GLD241021C00238000 | 2024-10-14 11:28AM EDT | 238.00 | 6.75 | 8.95 | 9.50 | 0.00 | - | 2 | 24 | 23.17% |
| GLD241021C00239000 | 2024-10-15 3:57PM EDT | 239.00 | 7.16 | 8.00 | 8.50 | 0.00 | - | 3 | 28 | 21.27% |
| GLD241021C00240000 | 2024-10-16 1:00PM EDT | 240.00 | 7.24 | 7.05 | 7.40 | +1.14 | +18.69% | 194 | 417 | 17.60% |
| GLD241021C00241000 | 2024-10-15 3:52PM EDT | 241.00 | 5.15 | 6.05 | 6.55 | 0.00 | - | 113 | 188 | 18.09% |
| GLD241021C00242000 | 2024-10-16 3:35PM EDT | 242.00 | 5.38 | 5.05 | 5.50 | +0.93 | +20.90% | 10 | 173 | 15.33% |
| GLD241021C00243000 | 2024-10-16 2:19PM EDT | 243.00 | 4.50 | 4.35 | 4.45 | +1.00 | +28.57% | 8 | 121 | 12.60% |
| GLD241021C00244000 | 2024-10-16 3:20PM EDT | 244.00 | 3.53 | 3.50 | 3.60 | +0.50 | +16.50% | 7 | 145 | 12.24% |
| GLD241021C00245000 | 2024-10-16 3:06PM EDT | 245.00 | 2.73 | 2.71 | 2.78 | +0.35 | +14.71% | 32 | 231 | 11.60% |
| GLD241021C00246000 | 2024-10-16 3:56PM EDT | 246.00 | 2.08 | 2.02 | 2.08 | +0.46 | +28.40% | 69 | 129 | 11.35% |
| GLD241021C00247000 | 2024-10-16 4:11PM EDT | 247.00 | 1.49 | 1.44 | 1.49 | +0.30 | +25.21% | 225 | 200 | 11.18% |
| GLD241021C00248000 | 2024-10-16 4:11PM EDT | 248.00 | 1.01 | 0.98 | 1.03 | +0.16 | +18.82% | 819 | 1,695 | 11.17% |
| GLD241021C00249000 | 2024-10-16 4:02PM EDT | 249.00 | 0.68 | 0.64 | 0.69 | +0.11 | +19.30% | 191 | 984 | 11.26% |
| GLD241021C00250000 | 2024-10-16 3:45PM EDT | 250.00 | 0.44 | 0.41 | 0.44 | -0.02 | -4.35% | 301 | 2,826 | 11.30% |
| GLD241021C00251000 | 2024-10-16 3:59PM EDT | 251.00 | 0.27 | 0.25 | 0.28 | +0.01 | +3.85% | 5 | 206 | 11.52% |
| GLD241021C00252000 | 2024-10-16 3:13PM EDT | 252.00 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 149 | 31 | 11.84% |
| GLD241021C00253000 | 2024-10-16 3:32PM EDT | 253.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 41 | 76 | 12.31% |
| GLD241021C00254000 | 2024-10-15 1:03PM EDT | 254.00 | 0.17 | 0.06 | 0.08 | +0.09 | +112.50% | 1 | 133 | 12.75% |
| GLD241021C00255000 | 2024-10-16 2:09PM EDT | 255.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 100 | 65 | 13.48% |
| GLD241021C00256000 | 2024-10-16 2:33PM EDT | 256.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 6 | 201 | 13.87% |
| GLD241021C00260000 | 2024-10-16 9:30AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 315 | 17.19% |
PutsforOctober 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241021P00231000 | 2024-10-16 1:14PM EDT | 231.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 579 | 22.27% |
| GLD241021P00232000 | 2024-10-14 12:29PM EDT | 232.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 20.90% |
| GLD241021P00234000 | 2024-10-16 1:14PM EDT | 234.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 11 | 28 | 18.36% |
| GLD241021P00235000 | 2024-10-15 10:52AM EDT | 235.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 30 | 17.19% |
| GLD241021P00236000 | 2024-10-16 9:42AM EDT | 236.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 1 | 31 | 16.80% |
| GLD241021P00237000 | 2024-10-16 3:46PM EDT | 237.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 57 | 15.43% |
| GLD241021P00238000 | 2024-10-16 3:09PM EDT | 238.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 4 | 175 | 14.75% |
| GLD241021P00239000 | 2024-10-16 3:23PM EDT | 239.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 26 | 45 | 13.87% |
| GLD241021P00240000 | 2024-10-16 3:25PM EDT | 240.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 83 | 192 | 13.23% |
| GLD241021P00241000 | 2024-10-16 3:59PM EDT | 241.00 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 58 | 116 | 12.60% |
| GLD241021P00242000 | 2024-10-16 3:44PM EDT | 242.00 | 0.13 | 0.12 | 0.15 | -0.20 | -60.61% | 652 | 988 | 12.06% |
| GLD241021P00243000 | 2024-10-16 3:44PM EDT | 243.00 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 642 | 1,116 | 11.57% |
| GLD241021P00244000 | 2024-10-16 3:59PM EDT | 244.00 | 0.34 | 0.33 | 0.37 | -0.41 | -54.67% | 60 | 132 | 11.33% |
| GLD241021P00245000 | 2024-10-16 3:33PM EDT | 245.00 | 0.54 | 0.53 | 0.58 | -0.42 | -43.75% | 293 | 106 | 11.13% |
| GLD241021P00246000 | 2024-10-16 3:52PM EDT | 246.00 | 0.88 | 0.83 | 0.88 | -0.46 | -34.33% | 79 | 216 | 10.94% |
| GLD241021P00247000 | 2024-10-16 3:44PM EDT | 247.00 | 1.26 | 1.25 | 1.30 | -0.61 | -32.62% | 2,571 | 77 | 10.87% |
| GLD241021P00248000 | 2024-10-16 2:01PM EDT | 248.00 | 1.78 | 1.79 | 1.85 | -1.10 | -38.19% | 78 | 9 | 10.93% |
| GLD241021P00249000 | 2024-10-07 2:53PM EDT | 249.00 | 5.92 | 2.27 | 2.67 | 0.00 | - | - | 1 | 12.42% |
| GLD241021P00250000 | 2024-10-16 3:00PM EDT | 250.00 | 3.25 | 3.15 | 3.45 | -0.77 | -19.15% | 27 | 24 | 12.96% |
| GLD241021P00251000 | 2024-10-16 3:00PM EDT | 251.00 | 4.07 | 3.90 | 4.30 | -1.53 | -27.32% | 1 | 31 | 13.65% |
| GLD241021P00252000 | 2024-10-15 10:56AM EDT | 252.00 | 6.25 | 4.75 | 5.25 | 0.00 | - | 2 | 21 | 15.11% |
| GLD241021P00254000 | 2024-10-16 12:04PM EDT | 254.00 | 7.65 | 6.65 | 7.25 | -0.85 | -10.00% | 1 | 3 | 18.99% |
| GLD241021P00255000 | 2024-10-16 10:17AM EDT | 255.00 | 7.50 | 7.65 | 8.25 | -2.05 | -21.47% | 1 | 0 | 20.85% |
| GLD241021P00256000 | 2024-10-11 2:02PM EDT | 256.00 | 10.40 | 8.65 | 9.25 | 0.00 | - | - | 0 | 22.66% |
© 2024 Yahoo. All rights reserved.