SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00182000 | 2024-04-22 2:16PM EDT | 2024-04-26 | 33.58 | 32.95 | 33.20 | 0.00 | - | 20 | 1 | 75.78% |
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 2024-05-03 | 37.35 | 33.15 | 33.40 | 0.00 | - | 1 | 3 | 54.88% |
| GLD240517C00182000 | 2024-04-22 2:16PM EDT | 2024-05-17 | 34.12 | 33.55 | 33.75 | 0.00 | - | 20 | 348 | 44.34% |
| GLD240621C00182000 | 2024-04-17 10:49AM EDT | 2024-06-21 | 41.40 | 34.45 | 34.65 | 0.00 | - | 1 | 148 | 35.01% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 2024-06-28 | 40.15 | 34.65 | 34.85 | 0.00 | - | 4 | 258 | 34.28% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 2024-07-19 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 35.07% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 2024-08-16 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240920C00182000 | 2024-02-21 11:26AM EDT | 2024-09-20 | 13.39 | 23.30 | 23.85 | 0.00 | - | 1 | 18 | 0.00% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 2024-09-30 | 46.90 | 37.05 | 37.35 | 0.00 | - | 1 | 4 | 29.77% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 2024-10-18 | 34.90 | 37.55 | 37.90 | 0.00 | - | 2 | 1 | 29.63% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 2024-12-20 | 41.30 | 39.15 | 39.75 | 0.00 | - | 1 | 137 | 29.31% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 36.85 | 39.85 | 40.55 | 0.00 | - | 3 | 59 | 29.25% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 2025-03-31 | 46.19 | 41.45 | 42.60 | 0.00 | - | 4 | 4 | 29.23% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 2026-01-16 | 49.25 | 47.25 | 50.85 | 0.00 | - | 1 | 0 | 30.58% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00182000 | 2024-04-15 9:37AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 310 | 62.50% |
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.72% |
| GLD240517P00182000 | 2024-04-12 12:42PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 2,356 | 26.37% |
| GLD240621P00182000 | 2024-04-23 1:41PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 45 | 1,261 | 19.09% |
| GLD240628P00182000 | 2024-04-08 9:30AM EDT | 2024-06-28 | 0.12 | 0.08 | 0.10 | 0.00 | - | 55 | 436 | 18.65% |
| GLD240719P00182000 | 2024-04-05 9:30AM EDT | 2024-07-19 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 420 | 17.09% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 100 | 204 | 15.75% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.26 | 0.27 | 0.31 | 0.00 | - | 2 | 1,592 | 14.92% |
| GLD240930P00182000 | 2024-04-18 9:51AM EDT | 2024-09-30 | 0.28 | 0.30 | 0.33 | 0.00 | - | 13 | 148 | 14.62% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 2024-11-15 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 13.89% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 2024-12-20 | 0.99 | 0.65 | 0.70 | 0.00 | - | 1 | 48 | 13.95% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 2024-12-31 | 0.73 | 0.68 | 0.73 | 0.00 | - | 2 | 4 | 13.78% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 0.69 | 0.76 | 0.82 | 0.00 | - | 2 | 30 | 13.71% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 2026-01-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.