GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:150.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00150000 | 2023-06-01 12:15PM EDT | 2023-06-16 | 34.45 | 31.20 | 31.45 | 0.00 | - | 3 | 570 | 54.49% |
| GLD230630C00150000 | 2023-05-22 9:35AM EDT | 2023-06-30 | 34.20 | 31.50 | 31.75 | 0.00 | - | 2 | 35 | 46.83% |
| GLD230721C00150000 | 2023-06-02 9:32AM EDT | 2023-07-21 | 34.56 | 31.90 | 32.15 | +2.28 | +7.06% | 1 | 3 | 39.64% |
| GLD230818C00150000 | 2023-05-30 10:35AM EDT | 2023-08-18 | 32.70 | 32.45 | 32.75 | -1.00 | -2.97% | 1 | 3 | 35.79% |
| GLD230915C00150000 | 2023-06-02 11:44AM EDT | 2023-09-15 | 34.59 | 33.05 | 33.40 | +0.19 | +0.55% | 9 | 142 | 33.99% |
| GLD230929C00150000 | 2023-04-28 12:04PM EDT | 2023-09-29 | 38.10 | 33.35 | 34.00 | 0.00 | - | 6 | 26 | 34.55% |
| GLD231215C00150000 | 2023-05-30 10:32AM EDT | 2023-12-15 | 36.36 | 34.95 | 35.40 | 0.00 | - | 1 | 1 | 31.23% |
| GLD231229C00150000 | 2023-05-22 3:41PM EDT | 2023-12-29 | 38.08 | 35.25 | 35.75 | 0.00 | - | 2 | 29 | 31.15% |
| GLD240119C00150000 | 2023-05-26 11:47AM EDT | 2024-01-19 | 35.80 | 35.65 | 36.20 | 0.00 | - | 2 | 962 | 30.88% |
| GLD240517C00150000 | 2023-05-10 10:00AM EDT | 2024-05-17 | 46.65 | 37.65 | 39.15 | 0.00 | - | - | 3 | 30.95% |
| GLD240621C00150000 | 2023-05-19 2:39PM EDT | 2024-06-21 | 41.87 | 38.45 | 39.65 | 0.00 | - | 9 | 54 | 30.41% |
| GLD240920C00150000 | 2023-03-20 12:29PM EDT | 2024-09-20 | 46.46 | 44.80 | 47.20 | 0.00 | - | 10 | 0 | 38.97% |
| GLD241220C00150000 | 2023-05-05 9:31AM EDT | 2024-12-20 | 47.57 | 41.00 | 43.50 | 0.00 | - | 2 | 9 | 30.59% |
| GLD250117C00150000 | 2023-05-24 1:01PM EDT | 2025-01-17 | 44.55 | 41.05 | 44.35 | 0.00 | - | 1 | 143 | 31.02% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00150000 | 2023-06-01 10:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 5,193 | 35.16% |
| GLD230623P00150000 | 2023-05-09 3:08PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 151 | 28.52% |
| GLD230630P00150000 | 2023-05-31 10:10AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 415 | 26.56% |
| GLD230721P00150000 | 2023-06-02 9:33AM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 213 | 21.00% |
| GLD230818P00150000 | 2023-06-02 11:47AM EDT | 2023-08-18 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 20 | 82 | 18.26% |
| GLD230915P00150000 | 2023-05-31 12:57PM EDT | 2023-09-15 | 0.09 | 0.09 | 0.11 | 0.00 | - | 9 | 9,875 | 17.04% |
| GLD230929P00150000 | 2023-05-18 2:23PM EDT | 2023-09-29 | 0.25 | 0.12 | 0.14 | 0.00 | - | 1 | 118 | 16.65% |
| GLD231117P00150000 | 2023-05-25 9:34AM EDT | 2023-11-17 | 0.35 | 0.22 | 0.25 | 0.00 | - | 1 | 27 | 15.45% |
| GLD231215P00150000 | 2023-06-02 3:57PM EDT | 2023-12-15 | 0.33 | 0.29 | 0.33 | +0.03 | +10.00% | 3 | 4,581 | 15.08% |
| GLD231229P00150000 | 2023-06-02 12:15PM EDT | 2023-12-29 | 0.33 | 0.33 | 0.37 | -0.01 | -2.94% | 15 | 77 | 14.89% |
| GLD240119P00150000 | 2023-06-02 12:01PM EDT | 2024-01-19 | 0.38 | 0.39 | 0.43 | -0.05 | -11.63% | 400 | 6,366 | 14.65% |
| GLD240315P00150000 | 2023-05-10 12:36PM EDT | 2024-03-15 | 0.78 | 0.59 | 0.64 | 0.00 | - | 10 | 16 | 14.33% |
| GLD240328P00150000 | 2023-05-11 11:33AM EDT | 2024-03-28 | 0.85 | 0.62 | 0.69 | 0.00 | - | - | 2 | 14.26% |
| GLD240517P00150000 | 2023-05-24 2:53PM EDT | 2024-05-17 | 1.05 | 0.82 | 0.91 | 0.00 | - | 13 | 24 | 14.13% |
| GLD240621P00150000 | 2023-05-30 12:18PM EDT | 2024-06-21 | 0.98 | 0.85 | 1.05 | 0.00 | - | 1 | 513 | 13.98% |
| GLD240920P00150000 | 2023-01-23 4:13PM EDT | 2024-09-20 | 3.00 | 1.00 | 5.50 | 0.00 | - | 11 | 20 | 22.16% |
| GLD241220P00150000 | 2023-05-25 11:25AM EDT | 2024-12-20 | 2.30 | 1.41 | 1.94 | 0.00 | - | 1 | 27 | 13.76% |
| GLD250117P00150000 | 2023-06-02 12:45PM EDT | 2025-01-17 | 1.84 | 1.60 | 2.16 | -0.21 | -10.24% | 1 | 458 | 13.90% |
© 2023 Yahoo. All rights reserved.