SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241122C00180000 | 2024-10-11 3:12PM EDT | 180.00 | 66.44 | 67.50 | 68.35 | 0.00 | - | - | 3 | 58.67% |
| GLD241122C00205000 | 2024-10-16 10:38AM EDT | 205.00 | 43.15 | 42.65 | 43.50 | +1.56 | +3.75% | 20 | 1 | 43.57% |
| GLD241122C00225000 | 2024-10-15 9:59AM EDT | 225.00 | 20.97 | 22.95 | 23.80 | 0.00 | - | 7 | 18 | 28.02% |
| GLD241122C00227500 | 2024-10-16 1:05PM EDT | 227.50 | 21.04 | 20.55 | 21.45 | +2.34 | +12.51% | 4 | 2 | 26.54% |
| GLD241122C00230000 | 2024-10-15 12:42PM EDT | 230.00 | 17.92 | 18.25 | 19.05 | 0.00 | - | 2 | 3 | 24.70% |
| GLD241122C00233000 | 2024-10-04 2:39PM EDT | 233.00 | 16.40 | 15.45 | 16.30 | +2.00 | +13.89% | 2 | 2 | 22.94% |
| GLD241122C00234000 | 2024-10-16 1:14PM EDT | 234.00 | 15.05 | 14.55 | 15.40 | +1.05 | +7.50% | 2 | 28 | 22.38% |
| GLD241122C00235000 | 2024-10-15 12:42PM EDT | 235.00 | 13.46 | 13.85 | 14.40 | 0.00 | - | 2 | 53 | 21.36% |
| GLD241122C00236000 | 2024-10-15 10:49AM EDT | 236.00 | 12.35 | 12.95 | 13.55 | 0.00 | - | 3 | 19 | 20.94% |
| GLD241122C00237500 | 2024-10-14 3:43PM EDT | 237.50 | 10.44 | 11.70 | 12.35 | 0.00 | - | 1 | 3 | 20.52% |
| GLD241122C00238000 | 2024-10-16 10:44AM EDT | 238.00 | 11.51 | 11.30 | 11.95 | +0.56 | +5.11% | 3 | 5 | 20.35% |
| GLD241122C00240000 | 2024-10-16 1:04PM EDT | 240.00 | 10.14 | 9.75 | 10.40 | +0.79 | +8.45% | 2 | 71 | 19.70% |
| GLD241122C00241000 | 2024-10-16 10:36AM EDT | 241.00 | 9.52 | 8.90 | 9.45 | +0.72 | +8.18% | 7 | 55 | 18.68% |
| GLD241122C00242000 | 2024-10-15 2:27PM EDT | 242.00 | 8.10 | 8.20 | 8.75 | 0.00 | - | 45 | 92 | 18.47% |
| GLD241122C00242500 | 2024-10-16 1:04PM EDT | 242.50 | 8.37 | 8.20 | 8.65 | +0.72 | +9.41% | 1 | 18 | 19.17% |
| GLD241122C00243000 | 2024-10-16 9:30AM EDT | 243.00 | 8.44 | 7.55 | 8.35 | +2.72 | +47.55% | 1 | 18 | 19.18% |
| GLD241122C00244000 | 2024-10-16 12:44PM EDT | 244.00 | 7.10 | 6.95 | 7.65 | +0.50 | +7.58% | 16 | 47 | 18.80% |
| GLD241122C00245000 | 2024-10-16 2:36PM EDT | 245.00 | 6.79 | 6.35 | 6.85 | +0.71 | +11.68% | 33 | 78 | 18.02% |
| GLD241122C00246000 | 2024-10-16 2:04PM EDT | 246.00 | 6.22 | 6.10 | 6.20 | +0.47 | +8.17% | 3 | 30 | 17.66% |
| GLD241122C00247000 | 2024-10-16 2:41PM EDT | 247.00 | 5.67 | 5.55 | 5.65 | +0.42 | +8.00% | 18 | 72 | 17.52% |
| GLD241122C00247500 | 2024-10-16 3:33PM EDT | 247.50 | 5.40 | 5.30 | 5.40 | +0.52 | +10.66% | 5 | 79 | 17.51% |
| GLD241122C00248000 | 2024-10-16 2:05PM EDT | 248.00 | 5.20 | 5.05 | 5.15 | +0.60 | +13.04% | 3 | 62 | 17.46% |
| GLD241122C00249000 | 2024-10-15 11:17AM EDT | 249.00 | 4.32 | 4.60 | 4.70 | 0.00 | - | 15 | 52 | 17.46% |
| GLD241122C00250000 | 2024-10-16 2:36PM EDT | 250.00 | 4.28 | 4.20 | 4.30 | +0.46 | +12.04% | 28 | 34 | 17.53% |
| GLD241122C00251000 | 2024-10-15 3:46PM EDT | 251.00 | 3.45 | 3.80 | 3.90 | 0.00 | - | 2 | 14 | 17.52% |
| GLD241122C00252000 | 2024-10-16 12:56PM EDT | 252.00 | 3.44 | 3.40 | 3.50 | +0.15 | +4.56% | 24 | 2,029 | 17.41% |
| GLD241122C00252500 | 2024-10-15 1:17PM EDT | 252.50 | 2.95 | 3.25 | 3.35 | 0.00 | - | 595 | 596 | 17.49% |
| GLD241122C00253000 | 2024-10-14 9:51AM EDT | 253.00 | 2.90 | 3.10 | 3.20 | 0.00 | - | 1 | 18 | 17.55% |
| GLD241122C00254000 | 2024-10-16 9:44AM EDT | 254.00 | 3.20 | 2.80 | 2.85 | +0.38 | +13.48% | 10 | 165 | 17.44% |
| GLD241122C00255000 | 2024-10-16 2:36PM EDT | 255.00 | 2.56 | 2.52 | 2.57 | +0.27 | +11.79% | 18 | 222 | 17.48% |
| GLD241122C00256000 | 2024-10-15 10:42AM EDT | 256.00 | 1.94 | 2.26 | 2.31 | 0.00 | - | 3 | 20 | 17.51% |
| GLD241122C00257000 | 2024-10-11 12:40PM EDT | 257.00 | 2.08 | 2.02 | 2.07 | 0.00 | - | 72 | 220 | 17.54% |
| GLD241122C00257500 | 2024-10-16 3:02PM EDT | 257.50 | 1.93 | 1.91 | 1.96 | +0.74 | +62.18% | 4 | 2 | 17.55% |
| GLD241122C00258000 | 2024-10-16 3:32PM EDT | 258.00 | 1.82 | 1.81 | 1.85 | +0.03 | +1.68% | 7 | 15 | 17.56% |
| GLD241122C00259000 | 2024-10-14 3:44PM EDT | 259.00 | 1.38 | 1.61 | 1.65 | 0.00 | - | 49 | 57 | 17.59% |
| GLD241122C00260000 | 2024-10-16 1:30PM EDT | 260.00 | 1.49 | 1.44 | 1.48 | +0.23 | +18.25% | 21 | 73 | 17.66% |
| GLD241122C00261000 | 2024-10-15 10:59AM EDT | 261.00 | 1.15 | 1.28 | 1.32 | 0.00 | - | 2 | 10 | 17.71% |
| GLD241122C00262500 | 2024-10-16 1:30PM EDT | 262.50 | 1.13 | 1.07 | 1.11 | +0.25 | +28.41% | 11 | 142 | 17.80% |
| GLD241122C00264000 | 2024-10-14 11:24AM EDT | 264.00 | 0.74 | 0.90 | 0.94 | 0.00 | - | 1 | 5 | 17.95% |
| GLD241122C00265000 | 2024-10-16 2:34PM EDT | 265.00 | 0.84 | 0.80 | 0.84 | -0.04 | -4.55% | 22 | 78 | 18.04% |
| GLD241122C00266000 | 2024-10-14 10:13AM EDT | 266.00 | 0.64 | 0.72 | 0.75 | 0.00 | - | 8 | 10 | 18.14% |
| GLD241122C00269000 | 2024-10-14 11:03AM EDT | 269.00 | 0.45 | 0.51 | 0.54 | 0.00 | - | 1 | 121 | 18.49% |
| GLD241122C00270000 | 2024-10-16 10:15AM EDT | 270.00 | 0.53 | 0.46 | 0.49 | +0.10 | +23.26% | 5 | 20 | 18.67% |
| GLD241122C00275000 | 2024-10-16 2:28PM EDT | 275.00 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 25 | 23 | 19.48% |
| GLD241122C00280000 | 2024-10-11 3:59PM EDT | 280.00 | 0.22 | 0.17 | 0.19 | 0.00 | - | - | 5 | 20.34% |
| GLD241122C00285000 | 2024-10-14 12:37PM EDT | 285.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1 | 2 | 21.39% |
| GLD241122C00290000 | 2024-10-16 12:38PM EDT | 290.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 100 | 1 | 22.66% |
| GLD241122C00295000 | 2024-10-16 2:00PM EDT | 295.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | - | 1 | 23.63% |
| GLD241122C00300000 | 2024-10-15 3:59PM EDT | 300.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 26 | 127 | 24.51% |
PutsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241122P00150000 | 2024-10-11 9:30AM EDT | 150.00 | 0.01 | - | 0.01 | 0.00 | - | - | 200 | 50.78% |
| GLD241122P00160000 | 2024-10-04 12:33PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 44.53% |
| GLD241122P00185000 | 2024-10-10 1:23PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 32.62% |
| GLD241122P00190000 | 2024-10-09 1:01PM EDT | 190.00 | 0.14 | 0.01 | 0.03 | 0.00 | - | - | 1 | 31.06% |
| GLD241122P00195000 | 2024-10-07 10:31AM EDT | 195.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 1 | 28.32% |
| GLD241122P00210000 | 2024-10-11 9:58AM EDT | 210.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | - | 2 | 21.97% |
| GLD241122P00215000 | 2024-10-11 2:02PM EDT | 215.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | - | 58 | 19.92% |
| GLD241122P00220000 | 2024-10-16 12:20PM EDT | 220.00 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 10 | 66 | 18.38% |
| GLD241122P00225000 | 2024-10-16 3:31PM EDT | 225.00 | 0.22 | 0.21 | 0.23 | -0.03 | -12.00% | 9 | 267 | 16.99% |
| GLD241122P00227500 | 2024-10-16 9:44AM EDT | 227.50 | 0.34 | 0.30 | 0.32 | -0.07 | -17.07% | 11 | 89 | 16.46% |
| GLD241122P00229000 | 2024-10-16 11:27AM EDT | 229.00 | 0.40 | 0.37 | 0.40 | -0.18 | -31.03% | 2 | 17 | 16.21% |
| GLD241122P00230000 | 2024-10-16 12:49PM EDT | 230.00 | 0.47 | 0.43 | 0.45 | -0.04 | -7.84% | 7 | 138 | 15.93% |
| GLD241122P00231000 | 2024-10-16 12:43PM EDT | 231.00 | 0.54 | 0.49 | 0.52 | -0.07 | -11.48% | 4 | 34 | 15.76% |
| GLD241122P00232000 | 2024-10-16 9:49AM EDT | 232.00 | 0.64 | 0.57 | 0.60 | -0.23 | -26.44% | 16 | 36 | 15.60% |
| GLD241122P00232500 | 2024-10-16 3:57PM EDT | 232.50 | 0.61 | 0.61 | 0.65 | -0.24 | -28.24% | 12 | 78 | 15.55% |
| GLD241122P00233000 | 2024-10-16 2:34PM EDT | 233.00 | 0.69 | 0.66 | 0.69 | -0.29 | -29.59% | 1 | 40 | 15.42% |
| GLD241122P00234000 | 2024-10-16 9:30AM EDT | 234.00 | 0.74 | 0.77 | 0.80 | -0.19 | -20.43% | 1 | 172 | 15.28% |
| GLD241122P00235000 | 2024-10-16 2:58PM EDT | 235.00 | 0.90 | 0.89 | 0.92 | -0.15 | -14.29% | 81 | 641 | 15.13% |
| GLD241122P00236000 | 2024-10-16 12:49PM EDT | 236.00 | 1.08 | 1.04 | 1.07 | -0.50 | -31.65% | 10 | 225 | 15.04% |
| GLD241122P00237000 | 2024-10-16 2:58PM EDT | 237.00 | 1.21 | 1.20 | 1.23 | -0.23 | -15.97% | 38 | 346 | 14.91% |
| GLD241122P00237500 | 2024-10-16 3:57PM EDT | 237.50 | 1.31 | 1.29 | 1.32 | -0.43 | -24.71% | 9 | 123 | 14.85% |
| GLD241122P00238000 | 2024-10-16 1:02PM EDT | 238.00 | 1.41 | 1.38 | 1.42 | -0.19 | -11.88% | 5 | 96 | 14.82% |
| GLD241122P00239000 | 2024-10-16 3:18PM EDT | 239.00 | 1.62 | 1.60 | 1.64 | -0.73 | -31.06% | 71 | 233 | 14.75% |
| GLD241122P00240000 | 2024-10-16 3:09PM EDT | 240.00 | 1.87 | 1.84 | 1.88 | -0.23 | -10.95% | 31 | 176 | 14.67% |
| GLD241122P00241000 | 2024-10-15 2:39PM EDT | 241.00 | 2.39 | 2.11 | 2.15 | 0.00 | - | 1 | 41 | 14.59% |
| GLD241122P00242000 | 2024-10-16 11:43AM EDT | 242.00 | 2.47 | 2.41 | 2.45 | -0.35 | -12.41% | 4 | 36 | 14.52% |
| GLD241122P00242500 | 2024-10-15 2:35PM EDT | 242.50 | 2.91 | 2.57 | 2.61 | 0.00 | - | 32 | 53 | 14.48% |
| GLD241122P00243000 | 2024-10-16 3:00PM EDT | 243.00 | 2.75 | 2.74 | 2.79 | -0.55 | -16.67% | 4 | 9 | 14.48% |
| GLD241122P00244000 | 2024-10-16 1:43PM EDT | 244.00 | 3.10 | 3.10 | 3.20 | -0.85 | -21.52% | 34 | 134 | 14.57% |
| GLD241122P00245000 | 2024-10-16 2:31PM EDT | 245.00 | 3.45 | 3.50 | 3.60 | -0.47 | -11.99% | 17 | 146 | 14.52% |
| GLD241122P00246000 | 2024-10-16 1:43PM EDT | 246.00 | 3.95 | 3.95 | 4.05 | -0.43 | -9.82% | 23 | 15 | 14.50% |
| GLD241122P00247000 | 2024-10-16 3:51PM EDT | 247.00 | 4.45 | 4.40 | 4.50 | -0.60 | -11.88% | 3 | 416 | 14.39% |
| GLD241122P00257000 | 2024-10-03 10:23AM EDT | 257.00 | 13.55 | 10.60 | 11.40 | 0.00 | - | - | 1 | 15.44% |
| GLD241122P00260000 | 2024-10-03 11:57AM EDT | 260.00 | 16.15 | 13.20 | 13.85 | 0.00 | - | - | 1 | 15.36% |
© 2024 Yahoo. All rights reserved.