SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00181000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 34.59 | 37.80 | 38.00 | 0.00 | - | 15 | 233 | 65.72% |
| GLD240621C00181000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 35.04 | 38.70 | 38.90 | 0.00 | - | 1 | 1,054 | 41.28% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 2024-06-28 | 42.72 | 38.85 | 39.05 | 0.00 | - | 1 | 236 | 39.50% |
| GLD240719C00181000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 35.77 | 39.40 | 39.60 | 0.00 | - | 1 | 7 | 36.51% |
| GLD240816C00181000 | 2024-01-09 10:40AM EDT | 2024-08-16 | 15.60 | 13.35 | 13.55 | 0.00 | - | - | 11 | 0.00% |
| GLD240920C00181000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 34.25 | 40.95 | 41.25 | 0.00 | - | 2 | 2,021 | 32.61% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 2024-09-30 | 26.85 | 39.40 | 39.70 | 0.00 | - | 2 | 2 | 26.03% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 2024-11-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241220C00181000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 37.80 | 43.10 | 43.70 | 0.00 | - | 1 | 688 | 30.90% |
| GLD250117C00181000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 42.36 | 43.80 | 44.45 | 0.00 | - | 6 | 19 | 30.66% |
| GLD250331C00181000 | 2024-04-25 1:00PM EDT | 2025-03-31 | 43.30 | 45.30 | 46.40 | 0.00 | - | - | 9 | 30.36% |
| GLD260116C00181000 | 2024-03-15 12:29PM EDT | 2026-01-16 | 36.29 | 50.45 | 54.30 | 0.00 | - | 24 | 26 | 31.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00181000 | 2024-04-24 12:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 45.31% |
| GLD240621P00181000 | 2024-05-10 12:13PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 715 | 2,058 | 22.85% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.04 | 0.00 | - | 100 | 456 | 21.09% |
| GLD240719P00181000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 0.11 | 0.05 | 0.06 | 0.00 | - | 387 | 2,327 | 18.65% |
| GLD240816P00181000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 2 | 244 | 16.70% |
| GLD240920P00181000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 0.17 | 0.11 | 0.14 | 0.00 | - | 4 | 1,500 | 15.31% |
| GLD240930P00181000 | 2024-04-30 11:38AM EDT | 2024-09-30 | 0.26 | 0.12 | 0.15 | 0.00 | - | 3 | 18 | 14.92% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 16.26% |
| GLD241115P00181000 | 2024-04-29 9:39AM EDT | 2024-11-15 | 0.39 | 0.22 | 0.26 | 0.00 | - | 250 | 255 | 14.22% |
| GLD241220P00181000 | 2024-05-01 10:54AM EDT | 2024-12-20 | 0.57 | 0.32 | 0.38 | 0.00 | - | 2 | 560 | 14.01% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 2024-12-31 | 0.65 | 0.36 | 0.40 | 0.00 | - | 1 | 188 | 13.82% |
| GLD250117P00181000 | 2024-04-30 3:43PM EDT | 2025-01-17 | 0.67 | 0.41 | 0.46 | 0.00 | - | 300 | 234 | 13.72% |
© 2024 Yahoo. All rights reserved.