SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:187.00
CallsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417C00187000 | 2024-04-08 3:25PM EDT | 2024-04-17 | 29.85 | 34.10 | 34.35 | 0.00 | - | - | 1 | 138.09% |
| GLD240419C00187000 | 2024-04-12 11:15AM EDT | 2024-04-19 | 36.31 | 34.15 | 34.35 | 0.00 | - | 12 | 561 | 98.73% |
| GLD240426C00187000 | 2024-04-15 12:32PM EDT | 2024-04-26 | 30.65 | 34.35 | 34.60 | 0.00 | - | 1 | 4 | 64.75% |
| GLD240503C00187000 | 2024-04-15 12:18PM EDT | 2024-05-03 | 31.00 | 34.65 | 34.95 | 0.00 | - | 1 | 3 | 55.49% |
| GLD240517C00187000 | 2024-04-12 9:32AM EDT | 2024-05-17 | 35.62 | 34.95 | 35.15 | 0.00 | - | 1 | 7,354 | 45.00% |
| GLD240621C00187000 | 2024-04-15 10:25AM EDT | 2024-06-21 | 30.35 | 36.10 | 36.35 | 0.00 | - | 1 | 405 | 37.65% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 36.35 | 36.60 | 0.00 | - | 2 | 145 | 36.98% |
| GLD240719C00187000 | 2024-04-12 2:04PM EDT | 2024-07-19 | 33.70 | 36.90 | 37.05 | 0.00 | - | 1 | 155 | 34.38% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 0.00% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 38.45 | 38.60 | 0.00 | - | 1 | 259 | 30.95% |
| GLD240930C00187000 | 2024-04-03 3:53PM EDT | 2024-09-30 | 30.59 | 38.95 | 39.10 | 0.00 | - | 1 | 48 | 31.27% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 39.65 | 39.80 | 0.00 | - | - | 4 | 31.34% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 14.99% |
| GLD241220C00187000 | 2024-03-14 2:11PM EDT | 2024-12-20 | 21.77 | 36.75 | 37.90 | 0.00 | - | 1 | 395 | 23.15% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 41.35 | 41.60 | 0.00 | - | 2 | 3 | 29.88% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 42.10 | 42.05 | 0.00 | - | 2 | 136 | 29.75% |
| GLD260116C00187000 | 2024-04-02 10:10AM EDT | 2026-01-16 | 40.25 | 49.90 | 52.75 | 0.00 | - | 2 | 5 | 31.04% |
PutsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240417P00187000 | 2024-04-15 10:11AM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 75.00% |
| GLD240419P00187000 | 2024-04-15 2:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,734 | 53.13% |
| GLD240426P00187000 | 2024-04-10 1:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 34.38% |
| GLD240503P00187000 | 2024-04-10 3:23PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 11 | 28.91% |
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 16 | 25.59% |
| GLD240517P00187000 | 2024-04-11 3:42PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 5,892 | 23.44% |
| GLD240621P00187000 | 2024-04-10 12:07PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.12 | 0.00 | - | 50 | 5,920 | 18.85% |
| GLD240628P00187000 | 2024-04-04 3:45PM EDT | 2024-06-28 | 0.21 | 0.13 | 0.15 | 0.00 | - | 5 | 551 | 18.56% |
| GLD240719P00187000 | 2024-04-12 9:58AM EDT | 2024-07-19 | 0.22 | 0.18 | 0.21 | 0.00 | - | 1 | 131 | 17.33% |
| GLD240816P00187000 | 2024-04-09 3:44PM EDT | 2024-08-16 | 0.33 | 0.28 | 0.31 | 0.00 | - | 1 | 158 | 16.33% |
| GLD240920P00187000 | 2024-04-08 11:44AM EDT | 2024-09-20 | 0.48 | 0.43 | 0.47 | 0.00 | - | 5 | 1,813 | 15.64% |
| GLD240930P00187000 | 2024-04-12 12:35PM EDT | 2024-09-30 | 0.61 | 0.48 | 0.51 | 0.00 | - | 149 | 371 | 15.43% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.56 | 0.61 | 0.00 | - | 1 | 324 | 15.25% |
| GLD241115P00187000 | 2024-03-05 11:02AM EDT | 2024-11-15 | 2.34 | 0.77 | 0.81 | 0.00 | - | 101 | 644 | 15.17% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.93 | 0.98 | 0.00 | - | 11 | 233 | 14.74% |
| GLD241231P00187000 | 2024-04-02 9:30AM EDT | 2024-12-31 | 1.19 | 0.99 | 1.03 | 0.00 | - | 1 | 6 | 14.61% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 1.06 | 1.12 | 0.00 | - | 3 | 101 | 14.47% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 22.35% |
© 2024 Yahoo. All rights reserved.