SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:185.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00185000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GLD240517C00185000 | 2024-05-06 1:16PM EDT | 2024-05-17 | 30.41 | 0.00 | 0.00 | 0.00 | - | 9 | 857 | 0.00% |
| GLD240531C00185000 | 2024-05-03 12:24PM EDT | 2024-05-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240621C00185000 | 2024-05-06 12:54PM EDT | 2024-06-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | 9 | 12,157 | 0.00% |
| GLD240628C00185000 | 2024-05-02 12:55PM EDT | 2024-06-28 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| GLD240719C00185000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 29.87 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| GLD240816C00185000 | 2024-04-12 2:16PM EDT | 2024-08-16 | 36.22 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 2024-09-20 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,185 | 0.00% |
| GLD240930C00185000 | 2024-04-15 3:17PM EDT | 2024-09-30 | 40.15 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| GLD241018C00185000 | 2024-04-02 12:05PM EDT | 2024-10-18 | 29.65 | 32.55 | 32.80 | 0.00 | - | 1 | 1,068 | 22.75% |
| GLD241115C00185000 | 2024-04-29 11:22AM EDT | 2024-11-15 | 36.71 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| GLD241220C00185000 | 2024-05-03 10:56AM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,123 | 0.00% |
| GLD241231C00185000 | 2024-05-06 3:24PM EDT | 2024-12-31 | 36.70 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| GLD250117C00185000 | 2024-05-06 10:53AM EDT | 2025-01-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,358 | 0.00% |
| GLD250331C00185000 | 2024-04-15 3:39PM EDT | 2025-03-31 | 45.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD250620C00185000 | 2024-05-06 2:47PM EDT | 2025-06-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 33 | 59 | 0.00% |
| GLD260116C00185000 | 2024-04-19 10:37AM EDT | 2026-01-16 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| GLD260618C00185000 | 2024-04-08 10:11AM EDT | 2026-06-18 | 49.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00185000 | 2024-04-17 12:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GLD240517P00185000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,861 | 25.00% |
| GLD240524P00185000 | 2024-05-06 2:09PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 12.50% |
| GLD240531P00185000 | 2024-05-01 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GLD240621P00185000 | 2024-05-03 2:53PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 12,016 | 12.50% |
| GLD240628P00185000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 725 | 6.25% |
| GLD240719P00185000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3,275 | 6.25% |
| GLD240816P00185000 | 2024-05-03 12:52PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6,114 | 6.25% |
| GLD240920P00185000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3,443 | 6.25% |
| GLD240930P00185000 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 97 | 152 | 6.25% |
| GLD241018P00185000 | 2024-05-02 3:19PM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2,849 | 6.25% |
| GLD241115P00185000 | 2024-05-03 10:57AM EDT | 2024-11-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 3.13% |
| GLD241220P00185000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 600 | 1,563 | 3.13% |
| GLD241231P00185000 | 2024-04-30 11:00AM EDT | 2024-12-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| GLD250117P00185000 | 2024-04-29 1:53PM EDT | 2025-01-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 101 | 1,685 | 3.13% |
| GLD250331P00185000 | 2024-04-25 10:33AM EDT | 2025-03-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GLD250620P00185000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 981 | 3.13% |
| GLD260116P00185000 | 2024-03-06 4:47PM EDT | 2026-01-16 | 4.60 | 0.78 | 4.60 | 0.00 | - | 1 | 12 | 14.62% |
© 2024 Yahoo. All rights reserved.