GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:196.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00196000 | 2023-05-26 1:51PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 325 | 27.93% |
| GLD230609C00196000 | 2023-05-23 11:40AM EDT | 2023-06-09 | 0.21 | 0.08 | 0.09 | 0.00 | - | 1 | 403 | 22.46% |
| GLD230616C00196000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 49 | 4,896 | 21.19% |
| GLD230623C00196000 | 2023-05-26 1:42PM EDT | 2023-06-23 | 0.25 | 0.28 | 0.30 | -0.30 | -54.55% | 3 | 121 | 19.70% |
| GLD230630C00196000 | 2023-05-26 3:26PM EDT | 2023-06-30 | 0.39 | 0.39 | 0.41 | -0.07 | -15.22% | 49 | 440 | 18.92% |
| GLD230721C00196000 | 2023-05-26 2:01PM EDT | 2023-07-21 | 0.80 | 0.80 | 0.82 | -0.07 | -8.05% | 99 | 1,290 | 17.97% |
| GLD230818C00196000 | 2023-05-24 10:47AM EDT | 2023-08-18 | 2.37 | 1.54 | 1.58 | 0.00 | - | 30 | 84 | 18.23% |
| GLD230915C00196000 | 2023-05-23 3:27PM EDT | 2023-09-15 | 3.40 | 2.28 | 2.34 | 0.00 | - | 44 | 203 | 18.40% |
| GLD230929C00196000 | 2023-05-25 2:11PM EDT | 2023-09-29 | 2.82 | 2.68 | 2.75 | 0.00 | - | 5 | 18 | 18.59% |
| GLD231117C00196000 | 2023-05-25 12:55PM EDT | 2023-11-17 | 4.25 | 4.10 | 4.20 | 0.00 | - | 19 | 24 | 19.25% |
| GLD231215C00196000 | 2023-05-23 10:13AM EDT | 2023-12-15 | 6.25 | 4.90 | 5.00 | 0.00 | - | 11 | 12 | 19.55% |
| GLD231229C00196000 | 2023-05-10 3:39PM EDT | 2023-12-29 | 9.85 | 5.25 | 5.35 | 0.00 | - | - | 29 | 19.61% |
| GLD240119C00196000 | 2023-05-16 11:46AM EDT | 2024-01-19 | 8.36 | 5.75 | 5.90 | 0.00 | - | 1 | 3 | 19.76% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00196000 | 2023-05-25 9:40AM EDT | 2023-06-02 | 15.05 | 15.00 | 15.20 | 0.00 | - | 1 | 25 | 34.77% |
| GLD230609P00196000 | 2023-05-22 3:30PM EDT | 2023-06-09 | 12.75 | 15.00 | 15.25 | 0.00 | - | 4 | 81 | 25.20% |
| GLD230616P00196000 | 2023-05-24 3:58PM EDT | 2023-06-16 | 14.05 | 15.00 | 15.25 | 0.00 | - | 157 | 210 | 20.31% |
| GLD230623P00196000 | 2023-05-24 3:44PM EDT | 2023-06-23 | 13.90 | 15.00 | 15.25 | 0.00 | - | 155 | 156 | 17.51% |
| GLD230630P00196000 | 2023-05-22 3:31PM EDT | 2023-06-30 | 12.95 | 14.90 | 15.30 | 0.00 | - | 1 | 92 | 16.43% |
| GLD230721P00196000 | 2023-05-25 1:22PM EDT | 2023-07-21 | 15.60 | 14.95 | 15.40 | 0.00 | - | 10 | 62 | 14.04% |
| GLD230818P00196000 | 2023-05-26 11:11AM EDT | 2023-08-18 | 16.10 | 15.20 | 15.50 | +1.75 | +12.20% | 63 | 24 | 12.21% |
| GLD230915P00196000 | 2023-05-04 2:12PM EDT | 2023-09-15 | 10.00 | 15.25 | 15.80 | 0.00 | - | 14 | 254 | 12.20% |
| GLD230929P00196000 | 2023-05-25 10:21AM EDT | 2023-09-29 | 15.65 | 15.35 | 15.90 | 0.00 | - | 904 | 817 | 11.95% |
| GLD231117P00196000 | 2023-04-13 9:30AM EDT | 2023-11-17 | 11.70 | 12.15 | 12.65 | 0.00 | - | - | 21 | 0.00% |
| GLD231215P00196000 | 2023-04-26 11:00AM EDT | 2023-12-15 | 13.80 | 16.60 | 16.75 | 0.00 | - | 2 | 1 | 11.95% |
| GLD240119P00196000 | 2023-04-11 12:52PM EDT | 2024-01-19 | 14.45 | 13.10 | 13.30 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.