SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00245000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,034 | 30.47% |
| GLD240524C00245000 | 2024-05-10 10:00AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 12 | 327 | 24.22% |
| GLD240531C00245000 | 2024-05-10 12:36PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 119 | 22.07% |
| GLD240607C00245000 | 2024-05-06 1:54PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 476 | 21.00% |
| GLD240614C00245000 | 2024-05-10 2:26PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.22 | +0.05 | +25.00% | 200 | 10 | 20.56% |
| GLD240621C00245000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.29 | +0.03 | +12.00% | 39 | 1,886 | 19.78% |
| GLD240628C00245000 | 2024-05-09 11:03AM EDT | 2024-06-28 | 0.44 | 0.37 | 0.39 | +0.16 | +57.14% | 3 | 1,637 | 19.46% |
| GLD240719C00245000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 0.82 | 0.72 | 0.75 | +0.28 | +51.85% | 3 | 974 | 18.91% |
| GLD240816C00245000 | 2024-05-10 3:00PM EDT | 2024-08-16 | 1.34 | 1.33 | 1.38 | +0.13 | +10.74% | 25 | 562 | 18.89% |
| GLD240920C00245000 | 2024-05-10 11:35AM EDT | 2024-09-20 | 2.30 | 2.16 | 2.21 | +0.55 | +31.43% | 10 | 5,561 | 18.87% |
| GLD240930C00245000 | 2024-05-10 9:47AM EDT | 2024-09-30 | 2.52 | 2.37 | 2.42 | +0.62 | +32.63% | 7 | 554 | 18.79% |
| GLD241018C00245000 | 2024-05-10 10:32AM EDT | 2024-10-18 | 2.95 | 2.85 | 2.92 | +0.58 | +24.47% | 7 | 1,514 | 18.96% |
| GLD241115C00245000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 3.80 | 3.65 | 3.75 | +0.95 | +33.33% | 29 | 482 | 19.31% |
| GLD241220C00245000 | 2024-05-08 10:47AM EDT | 2024-12-20 | 4.79 | 4.50 | 4.65 | +1.29 | +36.86% | 9 | 23,718 | 19.43% |
| GLD241231C00245000 | 2024-05-10 10:46AM EDT | 2024-12-31 | 4.85 | 4.70 | 4.80 | +1.20 | +32.88% | 2 | 43 | 19.24% |
| GLD250117C00245000 | 2024-05-09 12:35PM EDT | 2025-01-17 | 4.35 | 5.10 | 5.25 | 0.00 | - | 2 | 2,908 | 19.34% |
| GLD250331C00245000 | 2024-05-01 1:25PM EDT | 2025-03-31 | 5.70 | 6.85 | 7.05 | 0.00 | - | 1 | 59 | 19.60% |
| GLD250620C00245000 | 2024-05-10 2:36PM EDT | 2025-06-20 | 9.15 | 8.80 | 9.00 | +1.21 | +15.24% | 26 | 827 | 19.91% |
| GLD260116C00245000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 12.94 | 13.00 | 16.05 | 0.00 | - | 1 | 29 | 22.73% |
| GLD260618C00245000 | 2024-05-06 3:02PM EDT | 2026-06-18 | 16.93 | 16.30 | 20.50 | 0.00 | - | 2 | 5 | 23.92% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 26.20 | 26.35 | 0.00 | - | 30 | 0 | 37.50% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 26.15 | 26.40 | 0.00 | - | - | 0 | 28.96% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 26.15 | 26.40 | 0.00 | - | 121 | 0 | 23.63% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 26.20 | 26.35 | 0.00 | - | 6 | 0 | 15.33% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 26.20 | 26.35 | 0.00 | - | 12 | 0 | 14.26% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 26.15 | 26.40 | 0.00 | - | 1 | 0 | 13.01% |
| GLD240816P00245000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 26.83 | 26.20 | 26.40 | -4.77 | -15.09% | 1 | 1 | 11.04% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 28.20 | 26.20 | 26.50 | 0.00 | - | 4 | 0 | 10.55% |
| GLD240930P00245000 | 2024-04-29 2:24PM EDT | 2024-09-30 | 28.30 | 26.25 | 26.55 | 0.00 | - | 85 | 0 | 10.57% |
| GLD241018P00245000 | 2024-04-29 11:53AM EDT | 2024-10-18 | 28.80 | 26.25 | 26.55 | 0.00 | - | - | 0 | 9.96% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 26.25 | 26.65 | 0.00 | - | 4 | 0 | 9.80% |
| GLD241220P00245000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 32.10 | 26.20 | 26.90 | 0.00 | - | 10 | 0 | 10.11% |
| GLD250117P00245000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 29.00 | 26.30 | 26.95 | 0.00 | - | 5 | 5 | 9.72% |
| GLD250620P00245000 | 2024-05-09 3:03PM EDT | 2025-06-20 | 28.89 | 25.20 | 27.65 | 0.00 | - | 24 | 24 | 9.29% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 13.00% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 25.95 | 30.50 | 0.00 | - | - | 2 | 10.09% |
© 2024 Yahoo. All rights reserved.