SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:120.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00120000 | 2024-04-19 12:45PM EDT | 2024-04-26 | 102.00 | 94.95 | 95.25 | 0.00 | - | 1 | 1 | 230.47% |
| GLD240517C00120000 | 2024-04-17 3:18PM EDT | 2024-05-17 | 99.75 | 95.35 | 95.45 | 0.00 | - | 1 | 15 | 111.62% |
| GLD240621C00120000 | 2024-04-10 10:43AM EDT | 2024-06-21 | 98.30 | 95.90 | 96.05 | 0.00 | - | 10 | 51 | 84.23% |
| GLD240719C00120000 | 2024-04-19 1:40PM EDT | 2024-07-19 | 103.26 | 96.30 | 96.55 | 0.00 | - | 1 | 9 | 75.12% |
| GLD240816C00120000 | 2024-04-19 1:40PM EDT | 2024-08-16 | 103.69 | 96.70 | 97.00 | 0.00 | - | 1 | 1 | 69.31% |
| GLD240920C00120000 | 2024-03-25 3:37PM EDT | 2024-09-20 | 83.92 | 97.20 | 97.60 | 0.00 | - | 10 | 13 | 64.62% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 2024-11-15 | 84.67 | 97.90 | 98.35 | 0.00 | - | - | 10 | 59.05% |
| GLD241220C00120000 | 2024-03-08 1:29PM EDT | 2024-12-20 | 87.10 | 98.45 | 99.40 | 0.00 | - | 1 | 19 | 58.13% |
| GLD250117C00120000 | 2024-04-19 3:01PM EDT | 2025-01-17 | 105.60 | 98.70 | 99.55 | 0.00 | - | 2 | 138 | 55.82% |
| GLD250620C00120000 | 2024-03-26 3:39PM EDT | 2025-06-20 | 88.20 | 100.55 | 103.35 | 0.00 | - | 1 | 1 | 52.44% |
| GLD260116C00120000 | 2024-04-23 12:28PM EDT | 2026-01-16 | 104.32 | 102.10 | 105.70 | -6.08 | -5.51% | 3 | 244 | 50.21% |
| GLD260618C00120000 | 2024-04-12 11:59AM EDT | 2026-06-18 | 113.22 | 103.00 | 107.50 | 0.00 | - | 4 | 9 | 47.98% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00120000 | 2024-02-21 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 279 | 68.75% |
| GLD240621P00120000 | 2024-03-01 2:07PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 46.88% |
| GLD240719P00120000 | 2024-01-24 1:20PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 3 | 43.16% |
| GLD240816P00120000 | 2024-04-22 9:54AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 33.99% |
| GLD240920P00120000 | 2024-04-04 9:42AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 53 | 31.64% |
| GLD241220P00120000 | 2024-04-01 1:14PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 61 | 25.98% |
| GLD250117P00120000 | 2024-02-14 10:47AM EDT | 2025-01-17 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 27.34% |
| GLD250620P00120000 | 2024-02-20 1:06PM EDT | 2025-06-20 | 0.13 | 0.08 | 0.13 | 0.00 | - | 15 | 677 | 23.15% |
© 2024 Yahoo. All rights reserved.