SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:184.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00184000 | 2024-04-17 11:48AM EDT | 2024-04-26 | 37.15 | 31.60 | 31.80 | 0.00 | - | 1 | 20 | 50.00% |
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 2024-05-03 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 136.88% |
| GLD240517C00184000 | 2024-04-15 9:48AM EDT | 2024-05-17 | 34.43 | 32.15 | 32.35 | 0.00 | - | 1 | 184 | 42.68% |
| GLD240621C00184000 | 2024-04-19 9:40AM EDT | 2024-06-21 | 38.36 | 33.05 | 33.25 | 0.00 | - | 1 | 412 | 33.68% |
| GLD240628C00184000 | 2024-04-17 1:58PM EDT | 2024-06-28 | 37.60 | 33.25 | 33.40 | 0.00 | - | 6 | 230 | 32.69% |
| GLD240719C00184000 | 2024-04-12 12:23PM EDT | 2024-07-19 | 38.90 | 33.90 | 33.95 | 0.00 | - | 10 | 14 | 31.04% |
| GLD240816C00184000 | 2024-04-08 9:46AM EDT | 2024-08-16 | 35.50 | 34.60 | 34.70 | 0.00 | - | 1 | 9 | 29.76% |
| GLD240920C00184000 | 2024-03-27 11:29AM EDT | 2024-09-20 | 23.72 | 35.60 | 35.70 | 0.00 | - | 4 | 870 | 29.00% |
| GLD240930C00184000 | 2024-01-31 12:29PM EDT | 2024-09-30 | 14.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241115C00184000 | 2024-04-01 12:37PM EDT | 2024-11-15 | 29.96 | 37.20 | 37.25 | 0.00 | - | 1 | 6 | 28.33% |
| GLD241220C00184000 | 2024-04-16 10:27AM EDT | 2024-12-20 | 41.85 | 38.15 | 38.35 | 0.00 | - | 1 | 340 | 28.40% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 2024-12-31 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 37.89% |
| GLD250117C00184000 | 2024-04-11 1:00PM EDT | 2025-01-17 | 41.00 | 38.90 | 39.10 | 0.00 | - | 2 | 60 | 28.27% |
| GLD260116C00184000 | 2024-04-24 3:25PM EDT | 2026-01-16 | 47.60 | 47.35 | 49.50 | 0.00 | - | 1 | 32 | 29.89% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00184000 | 2024-04-10 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 71.88% |
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 36.72% |
| GLD240517P00184000 | 2024-04-12 1:46PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 1,067 | 24.61% |
| GLD240621P00184000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 23 | 2,720 | 18.12% |
| GLD240628P00184000 | 2024-04-19 3:17PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | 0.00 | - | 7 | 3,726 | 17.73% |
| GLD240719P00184000 | 2024-04-16 12:58PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.13 | 0.00 | - | 3 | 273 | 16.31% |
| GLD240816P00184000 | 2024-04-04 11:46AM EDT | 2024-08-16 | 0.27 | 0.19 | 0.21 | 0.00 | - | 41 | 2,499 | 15.31% |
| GLD240920P00184000 | 2024-04-22 1:49PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 6 | 1,467 | 14.47% |
| GLD240930P00184000 | 2024-04-24 12:07PM EDT | 2024-09-30 | 0.35 | 0.33 | 0.35 | 0.00 | - | 24 | 76 | 14.25% |
| GLD241018P00184000 | 2024-03-14 9:48AM EDT | 2024-10-18 | 1.10 | 0.51 | 0.69 | 0.00 | - | 15 | 15 | 15.61% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 2024-11-15 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 13.89% |
| GLD241220P00184000 | 2024-04-22 10:15AM EDT | 2024-12-20 | 0.78 | 0.69 | 0.74 | 0.00 | - | 1 | 18 | 13.63% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 2024-12-31 | 0.81 | 0.73 | 0.77 | 0.00 | - | 1 | 9 | 13.45% |
| GLD250117P00184000 | 2024-04-08 11:47AM EDT | 2025-01-17 | 0.87 | 0.80 | 0.85 | 0.00 | - | 1 | 55 | 13.34% |
| GLD260116P00184000 | 2023-11-08 3:38PM EDT | 2026-01-16 | 11.48 | 8.60 | 12.20 | 0.00 | - | 2 | 4 | 23.90% |
© 2024 Yahoo. All rights reserved.