SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:186.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00186000 | 2024-05-03 10:04AM EDT | 2024-05-17 | 26.85 | 29.10 | 29.20 | 0.00 | - | 13 | 2,305 | 53.86% |
| GLD240621C00186000 | 2024-05-03 10:03AM EDT | 2024-06-21 | 27.60 | 30.10 | 30.25 | 0.00 | - | 10 | 1,573 | 35.52% |
| GLD240628C00186000 | 2024-04-05 1:48PM EDT | 2024-06-28 | 31.65 | 28.45 | 28.65 | 0.00 | - | 1 | 193 | 13.28% |
| GLD240719C00186000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 29.50 | 30.85 | 31.00 | 0.00 | - | 3 | 32 | 31.70% |
| GLD240816C00186000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 30.16 | 31.65 | 31.75 | 0.00 | - | 3 | 32 | 29.81% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 2024-09-20 | 39.55 | 32.55 | 32.70 | 0.00 | - | 1 | 24 | 28.55% |
| GLD240930C00186000 | 2024-03-26 10:26AM EDT | 2024-09-30 | 21.58 | 34.15 | 34.40 | 0.00 | - | 1 | 11 | 32.06% |
| GLD241018C00186000 | 2024-04-12 10:44AM EDT | 2024-10-18 | 42.70 | 33.30 | 33.55 | 0.00 | - | 2 | 7 | 28.18% |
| GLD241115C00186000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 32.90 | 34.10 | 34.30 | 0.00 | - | 1 | 0 | 27.76% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 2024-12-20 | 36.21 | 33.25 | 33.80 | 0.00 | - | 12 | 316 | 24.50% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 2024-12-31 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 2025-01-17 | 39.36 | 35.85 | 36.05 | 0.00 | - | 2 | 103 | 27.39% |
| GLD260116C00186000 | 2024-04-11 3:44PM EDT | 2026-01-16 | 50.00 | 44.15 | 46.05 | 0.00 | - | 1 | 6 | 28.56% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00186000 | 2024-04-23 2:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 50.00% |
| GLD240517P00186000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 8,682 | 30.47% |
| GLD240621P00186000 | 2024-04-30 10:42AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.05 | 0.00 | - | 10 | 1,140 | 17.77% |
| GLD240628P00186000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.13 | 0.05 | 0.06 | 0.00 | - | 9 | 449 | 16.94% |
| GLD240719P00186000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.13 | 0.08 | 0.00 | 0.00 | - | 3 | 70 | 6.25% |
| GLD240816P00186000 | 2024-04-19 10:57AM EDT | 2024-08-16 | 0.23 | 0.15 | 0.16 | 0.00 | - | 15 | 2,609 | 14.16% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 2024-09-20 | 0.49 | 0.31 | 0.34 | 0.00 | - | 1 | 2,453 | 14.03% |
| GLD240930P00186000 | 2024-04-30 10:04AM EDT | 2024-09-30 | 0.39 | 0.28 | 0.30 | 0.00 | - | 149 | 224 | 13.21% |
| GLD241018P00186000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 0.85 | 0.41 | 0.45 | 0.00 | - | 2 | 11 | 13.54% |
| GLD241115P00186000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 0.59 | 0.49 | 0.52 | 0.00 | - | 2 | 9 | 12.93% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 2024-12-20 | 0.83 | 0.67 | 0.71 | 0.00 | - | 5 | 24 | 12.78% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 12.93% |
| GLD250117P00186000 | 2024-04-29 12:17PM EDT | 2025-01-17 | 0.84 | 0.79 | 0.83 | 0.00 | - | 1 | 358 | 12.54% |
| GLD260116P00186000 | 2024-04-12 9:32AM EDT | 2026-01-16 | 3.30 | 2.49 | 3.20 | 0.00 | - | 2 | 1 | 12.24% |
© 2024 Yahoo. All rights reserved.