SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:178.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00178000 | 2024-04-30 1:57PM EDT | 2024-05-17 | 34.91 | 40.80 | 41.00 | 0.00 | - | 10 | 290 | 70.61% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 39.15 | 41.65 | 41.85 | 0.00 | - | 1 | 118 | 43.60% |
| GLD240628C00178000 | 2024-04-29 11:54AM EDT | 2024-06-28 | 39.86 | 41.80 | 42.05 | 0.00 | - | 1 | 28 | 42.14% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 45.55 | 42.35 | 42.55 | 0.00 | - | 2 | 6 | 38.56% |
| GLD240816C00178000 | 2024-05-07 11:51AM EDT | 2024-08-16 | 38.59 | 43.05 | 43.25 | 0.00 | - | 1 | 7 | 35.99% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 2024-09-20 | 49.70 | 43.85 | 44.15 | 0.00 | - | 22 | 25 | 34.20% |
| GLD240930C00178000 | 2024-05-08 10:29AM EDT | 2024-09-30 | 39.97 | 44.05 | 44.35 | 0.00 | - | 1 | 26 | 33.65% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 2024-11-15 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 2024-12-20 | 34.45 | 44.30 | 44.80 | 0.00 | - | 1 | 62 | 28.07% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 2025-01-17 | 47.95 | 46.60 | 47.30 | 0.00 | - | 1 | 7 | 31.98% |
| GLD260116C00178000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 53.75 | 53.25 | 57.20 | 0.00 | - | 1 | 41 | 32.32% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00178000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 49.22% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 3,440 | 23.83% |
| GLD240628P00178000 | 2024-04-30 10:14AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 489 | 521 | 22.85% |
| GLD240719P00178000 | 2024-05-10 9:36AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 9 | 105 | 19.63% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 0.23 | 0.09 | 0.11 | 0.00 | - | 5 | 112 | 18.51% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 2024-09-20 | 0.24 | 0.08 | 0.11 | 0.00 | - | 1 | 175 | 15.89% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 2024-09-30 | 0.20 | 0.09 | 0.12 | 0.00 | - | 51 | 232 | 15.53% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 2024-10-18 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 18.30% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 2024-11-15 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 16.19% |
| GLD241220P00178000 | 2024-04-02 3:06PM EDT | 2024-12-20 | 0.55 | 0.40 | 0.45 | 0.00 | - | 1 | 108 | 15.53% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 0.50 | 0.32 | 0.37 | 0.00 | - | 1 | 192 | 14.10% |
| GLD260116P00178000 | 2023-11-09 4:17PM EDT | 2026-01-16 | 8.92 | 6.15 | 9.55 | 0.00 | - | 10 | 11 | 24.27% |
© 2024 Yahoo. All rights reserved.