GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:179.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00179000 | 2023-05-30 10:12AM EDT | 2023-06-02 | 3.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GLD230609C00179000 | 2023-05-30 1:12PM EDT | 2023-06-09 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD230616C00179000 | 2023-05-30 1:03PM EDT | 2023-06-16 | 4.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GLD230623C00179000 | 2023-05-30 10:31AM EDT | 2023-06-23 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD230630C00179000 | 2023-05-30 1:39PM EDT | 2023-06-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GLD230707C00179000 | 2023-05-30 1:38PM EDT | 2023-07-07 | 5.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GLD230721C00179000 | 2023-05-30 11:30AM EDT | 2023-07-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD230818C00179000 | 2023-05-18 3:52PM EDT | 2023-08-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230915C00179000 | 2023-05-30 10:18AM EDT | 2023-09-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GLD230929C00179000 | 2023-05-24 11:51AM EDT | 2023-09-29 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231117C00179000 | 2023-05-24 3:44PM EDT | 2023-11-17 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD231215C00179000 | 2023-05-19 12:39PM EDT | 2023-12-15 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD231229C00179000 | 2023-05-17 10:04AM EDT | 2023-12-29 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119C00179000 | 2023-05-30 9:32AM EDT | 2024-01-19 | 13.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240328C00179000 | 2023-04-10 9:43AM EDT | 2024-03-28 | 20.10 | 21.30 | 22.20 | 0.00 | - | - | 2 | 31.56% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00179000 | 2023-05-30 3:58PM EDT | 2023-06-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| GLD230609P00179000 | 2023-05-30 3:55PM EDT | 2023-06-09 | 0.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GLD230616P00179000 | 2023-05-30 3:40PM EDT | 2023-06-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| GLD230623P00179000 | 2023-05-30 10:45AM EDT | 2023-06-23 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD230630P00179000 | 2023-05-30 3:43PM EDT | 2023-06-30 | 1.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| GLD230707P00179000 | 2023-05-30 2:47PM EDT | 2023-07-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| GLD230721P00179000 | 2023-05-30 3:41PM EDT | 2023-07-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| GLD230818P00179000 | 2023-05-30 3:31PM EDT | 2023-08-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD230915P00179000 | 2023-05-26 2:57PM EDT | 2023-09-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| GLD230929P00179000 | 2023-05-25 3:12PM EDT | 2023-09-29 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD231117P00179000 | 2023-05-25 1:02PM EDT | 2023-11-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GLD231215P00179000 | 2023-05-19 11:14AM EDT | 2023-12-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GLD231229P00179000 | 2023-05-26 12:16PM EDT | 2023-12-29 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD240119P00179000 | 2023-05-18 10:00AM EDT | 2024-01-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.