SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00194000 | 2024-05-10 11:06AM EDT | 2024-05-17 | 24.42 | 24.85 | 25.00 | +3.69 | +17.80% | 5 | 1,279 | 51.81% |
| GLD240524C00194000 | 2024-05-02 10:46AM EDT | 2024-05-24 | 19.55 | 25.00 | 25.30 | 0.00 | - | 9 | 9 | 42.77% |
| GLD240531C00194000 | 2024-05-02 9:50AM EDT | 2024-05-31 | 18.52 | 25.15 | 25.45 | 0.00 | - | 1 | 5 | 36.91% |
| GLD240621C00194000 | 2024-05-08 11:27AM EDT | 2024-06-21 | 21.88 | 25.80 | 26.00 | 0.00 | - | 34 | 1,317 | 30.42% |
| GLD240628C00194000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 20.47 | 26.00 | 26.20 | 0.00 | - | 1 | 159 | 29.43% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 26.65 | 26.85 | 0.00 | - | 1 | 469 | 27.75% |
| GLD240816C00194000 | 2024-05-01 11:16AM EDT | 2024-08-16 | 22.86 | 27.45 | 27.70 | 0.00 | - | 4 | 139 | 26.53% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 28.55 | 28.80 | 0.00 | - | 1 | 281 | 25.87% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 25.05 | 25.15 | 0.00 | - | - | 844 | 11.74% |
| GLD241115C00194000 | 2024-05-07 12:43PM EDT | 2024-11-15 | 26.39 | 30.20 | 30.65 | 0.00 | - | 2 | 42 | 25.72% |
| GLD241220C00194000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 27.59 | 31.20 | 31.75 | 0.00 | - | 1 | 1,405 | 25.71% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 21.64% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 32.00 | 32.65 | 0.00 | - | 13 | 117 | 25.80% |
| GLD250331C00194000 | 2024-04-29 3:14PM EDT | 2025-03-31 | 32.67 | 33.80 | 34.85 | 0.00 | - | 15 | 20 | 25.99% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 36.05 | 37.70 | 0.00 | - | 2 | 8 | 21.85% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00194000 | 2024-05-09 12:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,050 | 32.03% |
| GLD240524P00194000 | 2024-04-26 12:14PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 17 | 24.61% |
| GLD240607P00194000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 0.11 | 0.03 | 0.04 | 0.00 | - | 3 | 3 | 18.85% |
| GLD240621P00194000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.08 | 0.00 | - | 2 | 2,039 | 16.94% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.08 | 0.10 | 0.00 | - | 6 | 312 | 16.26% |
| GLD240719P00194000 | 2024-05-08 9:33AM EDT | 2024-07-19 | 0.24 | 0.14 | 0.17 | 0.00 | - | 1 | 452 | 14.84% |
| GLD240816P00194000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 0.50 | 0.25 | 0.28 | 0.00 | - | 48 | 220 | 13.75% |
| GLD240920P00194000 | 2024-05-09 3:26PM EDT | 2024-09-20 | 0.53 | 0.42 | 0.46 | 0.00 | - | 2 | 189 | 13.10% |
| GLD241018P00194000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 0.63 | 0.58 | 0.61 | -0.24 | -27.59% | 1,769 | 524 | 12.72% |
| GLD241115P00194000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 1.08 | 0.77 | 0.82 | 0.00 | - | 1 | 1,105 | 12.65% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.02 | 1.00 | 1.06 | -0.32 | -23.88% | 391 | 557 | 12.45% |
| GLD241231P00194000 | 2024-05-09 10:16AM EDT | 2024-12-31 | 1.24 | 1.05 | 1.10 | 0.00 | - | 1 | 3 | 12.29% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.14 | 1.22 | 0.00 | - | 33 | 445 | 12.23% |
| GLD250331P00194000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 2.05 | 1.56 | 1.64 | 0.00 | - | 5 | 140 | 11.79% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 14.80% |
© 2024 Yahoo. All rights reserved.