SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Strike:205.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231201C00205000 | 2023-11-29 2:52PM EST | 2023-12-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 397 | 25.00% |
| GLD231208C00205000 | 2023-11-29 1:46PM EST | 2023-12-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 12.50% |
| GLD231215C00205000 | 2023-11-29 3:44PM EST | 2023-12-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,799 | 14,762 | 6.25% |
| GLD231222C00205000 | 2023-11-29 2:20PM EST | 2023-12-22 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 3,958 | 6.25% |
| GLD231229C00205000 | 2023-11-29 3:45PM EST | 2023-12-29 | 0.31 | 0.00 | 0.00 | 0.00 | - | 224 | 20,937 | 6.25% |
| GLD240119C00205000 | 2023-11-29 3:56PM EST | 2024-01-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 73,363 | 85,276 | 6.25% |
| GLD240216C00205000 | 2023-11-29 3:15PM EST | 2024-02-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 21 | 925 | 3.13% |
| GLD240315C00205000 | 2023-11-29 3:56PM EST | 2024-03-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 77 | 23,119 | 3.13% |
| GLD240328C00205000 | 2023-11-29 2:09PM EST | 2024-03-28 | 2.56 | 0.00 | 0.00 | 0.00 | - | 109 | 734 | 3.13% |
| GLD240517C00205000 | 2023-11-29 3:40PM EST | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12,580 | 3.13% |
| GLD240621C00205000 | 2023-11-29 12:28PM EST | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 305 | 7,466 | 3.13% |
| GLD240628C00205000 | 2023-11-29 3:45PM EST | 2024-06-28 | 4.92 | 0.00 | 0.00 | 0.00 | - | 750 | 977 | 3.13% |
| GLD240920C00205000 | 2023-11-28 1:49PM EST | 2024-09-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 1.56% |
| GLD240930C00205000 | 2023-11-17 11:37AM EST | 2024-09-30 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| GLD241220C00205000 | 2023-11-29 2:09PM EST | 2024-12-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,482 | 1.56% |
| GLD250117C00205000 | 2023-11-29 11:05AM EST | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 315 | 1.56% |
| GLD260116C00205000 | 2023-11-28 2:37PM EST | 2026-01-16 | 19.12 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231201P00205000 | 2023-11-20 9:30AM EST | 2023-12-01 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD231215P00205000 | 2023-11-29 2:44PM EST | 2023-12-15 | 15.44 | 0.00 | 0.00 | 0.00 | - | 33 | 62 | 0.00% |
| GLD231229P00205000 | 2023-11-29 2:44PM EST | 2023-12-29 | 15.15 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| GLD240119P00205000 | 2023-11-29 1:59PM EST | 2024-01-19 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GLD240315P00205000 | 2023-11-28 10:41AM EST | 2024-03-15 | 16.85 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| GLD240328P00205000 | 2023-11-28 3:59PM EST | 2024-03-28 | 16.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240517P00205000 | 2023-11-27 11:07AM EST | 2024-05-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 480 | 681 | 0.00% |
| GLD240621P00205000 | 2023-11-29 1:42PM EST | 2024-06-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GLD240628P00205000 | 2023-11-17 3:45PM EST | 2024-06-28 | 21.40 | 0.00 | 0.00 | 0.00 | - | 638 | 5 | 0.00% |
| GLD240920P00205000 | 2023-09-20 12:39PM EST | 2024-09-20 | 24.34 | 22.20 | 22.75 | 0.00 | - | 2 | 0 | 19.31% |
| GLD241220P00205000 | 2023-11-29 2:29PM EST | 2024-12-20 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| GLD250117P00205000 | 2023-10-31 12:21PM EST | 2025-01-17 | 21.97 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| GLD260116P00205000 | 2023-11-17 2:56PM EST | 2026-01-16 | 22.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.