SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240626C00180000 | 2024-06-21 11:58AM EDT | 2024-06-26 | 35.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240628C00180000 | 2024-06-25 3:20PM EDT | 2024-06-28 | 34.62 | 0.00 | 0.00 | -1.38 | -3.83% | 7 | 184 | 0.00% |
| GLD240705C00180000 | 2024-06-24 2:57PM EDT | 2024-07-05 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240719C00180000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 35.20 | 0.00 | 0.00 | -0.30 | -0.85% | 1 | 107 | 0.00% |
| GLD240726C00180000 | 2024-06-07 3:31PM EDT | 2024-07-26 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240802C00180000 | 2024-06-21 2:55PM EDT | 2024-08-02 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240816C00180000 | 2024-06-21 1:50PM EDT | 2024-08-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| GLD240920C00180000 | 2024-06-17 3:41PM EDT | 2024-09-20 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 348 | 0.00% |
| GLD240930C00180000 | 2024-06-10 12:42PM EDT | 2024-09-30 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| GLD241018C00180000 | 2024-06-25 9:40AM EDT | 2024-10-18 | 37.71 | 0.00 | 0.00 | -2.61 | -6.47% | 10 | 11 | 0.00% |
| GLD241115C00180000 | 2024-06-25 4:00PM EDT | 2024-11-15 | 38.25 | 0.00 | 0.00 | -0.22 | -0.57% | 1 | 18 | 0.00% |
| GLD241220C00180000 | 2024-06-20 12:03PM EDT | 2024-12-20 | 42.25 | 0.00 | 0.00 | 0.00 | - | 39 | 411 | 0.00% |
| GLD241231C00180000 | 2024-06-24 12:28PM EDT | 2024-12-31 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLD250117C00180000 | 2024-06-24 11:17AM EDT | 2025-01-17 | 41.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,908 | 0.00% |
| GLD250331C00180000 | 2024-06-17 1:08PM EDT | 2025-03-31 | 41.52 | 0.00 | 0.00 | 0.00 | - | 9 | 48 | 0.00% |
| GLD250620C00180000 | 2024-06-25 10:54AM EDT | 2025-06-20 | 43.90 | 0.00 | 0.00 | -0.15 | -0.34% | 5 | 106 | 0.00% |
| GLD260116C00180000 | 2024-06-24 12:28PM EDT | 2026-01-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| GLD260618C00180000 | 2024-06-17 11:50AM EDT | 2026-06-18 | 50.80 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240628P00180000 | 2024-06-06 11:55AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 50.00% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| GLD240719P00180000 | 2024-06-24 10:03AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 9,069 | 12.50% |
| GLD240802P00180000 | 2024-06-18 10:41AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GLD240816P00180000 | 2024-06-20 11:32AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,234 | 12.50% |
| GLD240920P00180000 | 2024-06-24 2:38PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 6,104 | 6.25% |
| GLD240930P00180000 | 2024-06-24 9:35AM EDT | 2024-09-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 644 | 6.25% |
| GLD241018P00180000 | 2024-06-21 1:33PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 6.25% |
| GLD241115P00180000 | 2024-06-24 3:56PM EDT | 2024-11-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,206 | 6.25% |
| GLD241220P00180000 | 2024-06-24 12:13PM EDT | 2024-12-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,597 | 6.25% |
| GLD241231P00180000 | 2024-06-20 10:07AM EDT | 2024-12-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 6.25% |
| GLD250117P00180000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 2,683 | 6.25% |
| GLD250331P00180000 | 2024-06-24 10:52AM EDT | 2025-03-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 3.13% |
| GLD250620P00180000 | 2024-06-20 9:56AM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 964 | 3.13% |
| GLD260116P00180000 | 2024-06-17 11:03AM EDT | 2026-01-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 150 | 253 | 3.13% |
| GLD260618P00180000 | 2024-06-06 9:30AM EDT | 2026-06-18 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
© 2024 Yahoo. All rights reserved.