SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00260000 | 2024-04-18 9:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 707 | 82.81% |
| GLD240501C00260000 | 2024-04-19 4:01PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 46.88% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 41.41% |
| GLD240517C00260000 | 2024-04-24 10:48AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,049 | 30.08% |
| GLD240621C00260000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 16 | 2,598 | 23.37% |
| GLD240719C00260000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 0.36 | 0.38 | 0.42 | -0.05 | -12.20% | 10 | 4,232 | 22.00% |
| GLD240816C00260000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 0.68 | 0.70 | 0.74 | 0.00 | - | 22 | 293 | 21.44% |
| GLD240920C00260000 | 2024-04-25 11:12AM EDT | 2024-09-20 | 1.24 | 1.17 | 1.23 | +0.11 | +9.73% | 6 | 376 | 21.11% |
| GLD240930C00260000 | 2024-04-25 10:45AM EDT | 2024-09-30 | 1.47 | 1.30 | 1.35 | +0.29 | +24.58% | 1,027 | 653 | 20.92% |
| GLD241018C00260000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 1.60 | 1.59 | 1.65 | +0.18 | +12.68% | 1 | 78 | 20.91% |
| GLD241115C00260000 | 2024-04-15 2:40PM EDT | 2024-11-15 | 2.02 | 2.13 | 2.20 | -1.61 | -44.35% | 5 | 198 | 21.07% |
| GLD241220C00260000 | 2024-04-25 9:47AM EDT | 2024-12-20 | 2.62 | 2.72 | 2.80 | -0.03 | -1.13% | 10 | 23,227 | 20.97% |
| GLD241231C00260000 | 2024-04-25 3:51PM EDT | 2024-12-31 | 2.90 | 2.86 | 2.94 | -0.15 | -4.92% | 1 | 134 | 20.83% |
| GLD250117C00260000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 3.22 | 3.15 | 3.25 | +0.22 | +7.33% | 61 | 29,833 | 20.83% |
| GLD250331C00260000 | 2024-04-23 10:48AM EDT | 2025-03-31 | 4.17 | 4.40 | 4.55 | 0.00 | - | 3 | 217 | 20.77% |
| GLD250620C00260000 | 2024-04-15 3:04PM EDT | 2025-06-20 | 8.33 | 5.95 | 6.15 | 0.00 | - | 24 | 298 | 20.99% |
| GLD260116C00260000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 10.85 | 9.50 | 11.90 | -0.30 | -2.69% | 210 | 583 | 23.13% |
| GLD260618C00260000 | 2024-04-17 1:26PM EDT | 2026-06-18 | 15.81 | 11.50 | 15.40 | 0.00 | - | 100 | 116 | 23.77% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00260000 | 2024-04-17 3:38PM EDT | 2024-04-26 | 40.40 | 43.95 | 44.25 | 0.00 | - | - | 0 | 94.53% |
| GLD240501P00260000 | 2024-04-22 12:00PM EDT | 2024-05-01 | 43.90 | 43.95 | 44.25 | 0.00 | - | 1 | 0 | 50.78% |
| GLD240517P00260000 | 2024-04-17 11:15AM EDT | 2024-05-17 | 39.10 | 44.00 | 44.20 | 0.00 | - | 2 | 0 | 34.67% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 44.00 | 44.20 | 0.00 | - | 1 | 0 | 21.92% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 43.95 | 44.20 | 0.00 | - | 34 | 0 | 18.02% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 43.95 | 44.20 | 0.00 | - | 6 | 0 | 15.70% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 43.90 | 44.20 | 0.00 | - | 31 | 0 | 13.77% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 43.90 | 44.25 | 0.00 | - | 6 | 0 | 13.28% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 43.85 | 44.30 | 0.00 | - | 84 | 0 | 12.85% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 43.65 | 44.50 | 0.00 | - | 4 | 0 | 12.57% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 42.05 | 46.10 | 0.00 | - | 1 | 0 | 14.38% |
| GLD260116P00260000 | 2024-04-12 12:43PM EDT | 2026-01-16 | 41.10 | 42.15 | 46.05 | 0.00 | - | 1 | 0 | 11.69% |
© 2024 Yahoo. All rights reserved.