GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:174.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00174000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 7.25 | 7.10 | 7.30 | 0.00 | - | 5 | 7 | 22.12% |
| GLD230616C00174000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 7.59 | 7.45 | 7.65 | -3.02 | -28.46% | 5 | 5,159 | 20.44% |
| GLD230623C00174000 | 2023-06-02 12:39PM EDT | 2023-06-23 | 8.34 | 7.70 | 7.95 | -0.76 | -8.35% | 4 | 32 | 19.37% |
| GLD230630C00174000 | 2023-05-30 11:33AM EDT | 2023-06-30 | 9.35 | 8.00 | 8.20 | -0.10 | -1.06% | 1 | 331 | 18.56% |
| GLD230707C00174000 | 2023-06-02 1:33PM EDT | 2023-07-07 | 8.75 | 8.25 | 8.50 | +0.16 | +1.86% | 1 | 3 | 18.38% |
| GLD230721C00174000 | 2023-06-02 1:10PM EDT | 2023-07-21 | 9.35 | 8.85 | 9.05 | -1.10 | -10.53% | 4 | 19 | 18.15% |
| GLD230818C00174000 | 2023-06-02 3:58PM EDT | 2023-08-18 | 10.17 | 10.00 | 10.25 | -2.23 | -17.98% | 1 | 7 | 18.71% |
| GLD230915C00174000 | 2023-05-24 2:18PM EDT | 2023-09-15 | 13.25 | 11.05 | 11.40 | 0.00 | - | 6 | 573 | 19.33% |
| GLD230929C00174000 | 2023-05-25 3:53PM EDT | 2023-09-29 | 11.86 | 11.55 | 11.95 | 0.00 | - | 1 | 5 | 19.62% |
| GLD231117C00174000 | 2023-05-31 1:42PM EDT | 2023-11-17 | 15.20 | 13.40 | 13.70 | 0.00 | - | 1 | 3 | 20.35% |
| GLD231215C00174000 | 2023-06-02 11:24AM EDT | 2023-12-15 | 15.55 | 14.35 | 14.60 | -5.70 | -26.82% | 266 | 6 | 20.64% |
| GLD231229C00174000 | 2023-04-04 12:26PM EDT | 2023-12-29 | 23.24 | 24.15 | 25.10 | 0.00 | - | 2 | 13 | 39.97% |
| GLD240119C00174000 | 2023-05-18 9:58AM EDT | 2024-01-19 | 17.35 | 15.40 | 15.75 | 0.00 | - | 1 | 2,119 | 21.13% |
| GLD250117C00174000 | 2023-05-04 3:31PM EDT | 2025-01-17 | 34.17 | 24.05 | 26.00 | 0.00 | - | 4 | 10 | 24.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00174000 | 2023-06-02 4:13PM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 144 | 197 | 15.04% |
| GLD230616P00174000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 89 | 1,740 | 14.77% |
| GLD230623P00174000 | 2023-06-02 3:02PM EDT | 2023-06-23 | 0.27 | 0.29 | 0.31 | +0.09 | +50.00% | 8 | 230 | 13.55% |
| GLD230630P00174000 | 2023-06-02 3:18PM EDT | 2023-06-30 | 0.40 | 0.40 | 0.43 | +0.13 | +48.15% | 14 | 376 | 12.94% |
| GLD230707P00174000 | 2023-06-02 3:33PM EDT | 2023-07-07 | 0.52 | 0.52 | 0.55 | +0.16 | +44.44% | 24 | 36 | 12.55% |
| GLD230721P00174000 | 2023-06-02 3:27PM EDT | 2023-07-21 | 0.81 | 0.79 | 0.83 | +0.25 | +44.64% | 131 | 1,240 | 12.29% |
| GLD230818P00174000 | 2023-06-02 2:30PM EDT | 2023-08-18 | 1.30 | 1.32 | 1.36 | +0.30 | +30.00% | 24 | 250 | 12.05% |
| GLD230915P00174000 | 2023-06-02 11:23AM EDT | 2023-09-15 | 1.54 | 1.79 | 1.83 | -0.08 | -4.94% | 10 | 1,506 | 11.87% |
| GLD230929P00174000 | 2023-05-26 3:19PM EDT | 2023-09-29 | 2.50 | 2.01 | 2.06 | 0.00 | - | 5 | 18 | 11.83% |
| GLD231117P00174000 | 2023-05-23 9:59AM EDT | 2023-11-17 | 2.95 | 2.71 | 2.76 | 0.00 | - | 2 | 10 | 11.65% |
| GLD231215P00174000 | 2023-04-27 12:56PM EDT | 2023-12-15 | 3.55 | 3.55 | 3.65 | 0.00 | - | - | 3 | 12.70% |
| GLD231229P00174000 | 2023-06-02 11:37AM EDT | 2023-12-29 | 2.89 | 3.20 | 3.30 | -0.13 | -4.30% | 1 | 75 | 11.55% |
| GLD240119P00174000 | 2023-05-30 1:19PM EDT | 2024-01-19 | 3.46 | 3.40 | 3.50 | 0.00 | - | 4 | 1,063 | 11.41% |
| GLD250117P00174000 | 2023-04-18 10:53AM EDT | 2025-01-17 | 8.00 | 7.35 | 9.05 | 0.00 | - | 1 | 30 | 13.58% |
© 2023 Yahoo. All rights reserved.