SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00225000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| GLD240515C00225000 | 2024-05-09 3:59PM EDT | 2024-05-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| GLD240517C00225000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
| GLD240524C00225000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| GLD240531C00225000 | 2024-05-09 4:14PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| GLD240607C00225000 | 2024-05-09 4:14PM EDT | 2024-06-07 | 1.39 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| GLD240614C00225000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 1.81 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GLD240621C00225000 | 2024-05-09 4:12PM EDT | 2024-06-21 | 2.13 | 0.00 | 0.00 | 0.00 | - | 15,900 | 0 | 3.13% |
| GLD240628C00225000 | 2024-05-09 3:55PM EDT | 2024-06-28 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 3.13% |
| GLD240719C00225000 | 2024-05-09 4:00PM EDT | 2024-07-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 1.56% |
| GLD240816C00225000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 4.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| GLD240920C00225000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 5.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GLD240930C00225000 | 2024-05-09 4:04PM EDT | 2024-09-30 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241018C00225000 | 2024-05-09 1:22PM EDT | 2024-10-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GLD241115C00225000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD241220C00225000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 9.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| GLD241231C00225000 | 2024-05-01 3:06PM EDT | 2024-12-31 | 9.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GLD250117C00225000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GLD250331C00225000 | 2024-05-08 3:45PM EDT | 2025-03-31 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GLD250620C00225000 | 2024-05-09 10:26AM EDT | 2025-06-20 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD260116C00225000 | 2024-05-09 10:36AM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GLD260618C00225000 | 2024-05-08 10:18AM EDT | 2026-06-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00225000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240517P00225000 | 2024-05-09 3:49PM EDT | 2024-05-17 | 8.27 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GLD240524P00225000 | 2024-05-09 3:45PM EDT | 2024-05-24 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240531P00225000 | 2024-05-09 1:29PM EDT | 2024-05-31 | 9.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD240607P00225000 | 2024-05-09 10:34AM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GLD240621P00225000 | 2024-05-09 2:10PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLD240628P00225000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240719P00225000 | 2024-05-09 10:10AM EDT | 2024-07-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00225000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 10.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GLD240920P00225000 | 2024-05-09 11:20AM EDT | 2024-09-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240930P00225000 | 2024-05-06 11:16AM EDT | 2024-09-30 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241018P00225000 | 2024-04-29 3:50PM EDT | 2024-10-18 | 11.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD241115P00225000 | 2024-05-09 11:53AM EDT | 2024-11-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241220P00225000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 14.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GLD241231P00225000 | 2024-05-03 10:18AM EDT | 2024-12-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD250117P00225000 | 2024-05-09 4:01PM EDT | 2025-01-17 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250331P00225000 | 2024-05-07 11:32AM EDT | 2025-03-31 | 13.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2,503 | 0 | 0.00% |
| GLD260116P00225000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD260618P00225000 | 2024-04-29 12:22PM EDT | 2026-06-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.