SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:183.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00183000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 29.85 | 30.35 | 30.50 | -2.81 | -8.60% | 24 | 161 | 50.68% |
| GLD240621C00183000 | 2024-04-30 11:16AM EDT | 2024-06-21 | 31.18 | 31.25 | 31.45 | 0.00 | - | 1 | 71 | 35.12% |
| GLD240628C00183000 | 2024-04-12 10:14AM EDT | 2024-06-28 | 42.50 | 31.40 | 31.60 | 0.00 | - | 16 | 264 | 33.80% |
| GLD240719C00183000 | 2024-03-28 1:35PM EDT | 2024-07-19 | 25.43 | 35.60 | 35.85 | 0.00 | - | 2 | 7 | 46.44% |
| GLD240816C00183000 | 2024-04-30 11:16AM EDT | 2024-08-16 | 32.67 | 32.70 | 32.95 | 0.00 | - | 1 | 598 | 30.15% |
| GLD240920C00183000 | 2023-10-17 2:37PM EDT | 2024-09-20 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 0.00% |
| GLD240930C00183000 | 2024-03-12 9:43AM EDT | 2024-09-30 | 22.75 | 37.80 | 37.95 | 0.00 | - | 2 | 10 | 38.47% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 32.91% |
| GLD241220C00183000 | 2024-04-18 1:41PM EDT | 2024-12-20 | 44.20 | 35.95 | 36.50 | 0.00 | - | 1 | 184 | 28.13% |
| GLD250117C00183000 | 2024-04-30 11:59AM EDT | 2025-01-17 | 36.56 | 36.65 | 37.30 | 0.00 | - | 1 | 147 | 28.07% |
| GLD260116C00183000 | 2024-03-26 2:43PM EDT | 2026-01-16 | 35.45 | 47.30 | 51.35 | 0.00 | - | 1 | 5 | 33.56% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00183000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 1,804 | 28.13% |
| GLD240621P00183000 | 2024-05-01 12:57PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 2,946 | 18.07% |
| GLD240628P00183000 | 2024-04-12 3:55PM EDT | 2024-06-28 | 0.16 | 0.05 | 0.06 | 0.00 | - | 38 | 1,144 | 17.38% |
| GLD240719P00183000 | 2024-04-12 12:36PM EDT | 2024-07-19 | 0.19 | 0.08 | 0.09 | 0.00 | - | 25 | 3,298 | 15.67% |
| GLD240816P00183000 | 2024-05-02 12:43PM EDT | 2024-08-16 | 0.16 | 0.13 | 0.15 | 0.00 | - | 8 | 75 | 14.50% |
| GLD240920P00183000 | 2024-04-29 2:22PM EDT | 2024-09-20 | 0.22 | 0.22 | 0.25 | 0.00 | - | 1 | 81 | 13.73% |
| GLD240930P00183000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 0.29 | 0.24 | 0.28 | 0.00 | - | 149 | 431 | 13.55% |
| GLD241018P00183000 | 2024-05-03 11:05AM EDT | 2024-10-18 | 0.36 | 0.31 | 0.35 | -0.23 | -38.98% | 1 | 122 | 13.37% |
| GLD241115P00183000 | 2024-04-26 1:18PM EDT | 2024-11-15 | 0.44 | 0.43 | 0.47 | 0.00 | - | 1 | 3 | 13.15% |
| GLD241220P00183000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 0.59 | 0.59 | 0.65 | 0.00 | - | 1 | 123 | 13.03% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 2024-12-31 | 0.75 | 0.62 | 0.68 | 0.00 | - | 1 | 1 | 12.86% |
| GLD250117P00183000 | 2024-04-22 2:25PM EDT | 2025-01-17 | 0.86 | 0.69 | 0.77 | 0.00 | - | 1 | 248 | 12.81% |
| GLD250331P00183000 | 2024-04-01 3:04PM EDT | 2025-03-31 | 1.27 | 0.96 | 1.04 | 0.00 | - | - | 1 | 12.21% |
| GLD260116P00183000 | 2024-04-11 2:21PM EDT | 2026-01-16 | 2.68 | 2.38 | 3.15 | 0.00 | - | 2 | 0 | 12.64% |
© 2024 Yahoo. All rights reserved.