SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00280000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 448 | 38.67% |
| GLD240621C00280000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 9 | 1,807 | 27.64% |
| GLD240719C00280000 | 2024-04-26 2:13PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.18 | -0.02 | -11.11% | 5 | 159 | 25.20% |
| GLD240816C00280000 | 2024-04-25 2:32PM EDT | 2024-08-16 | 0.31 | 0.31 | 0.34 | 0.00 | - | 2 | 690 | 24.07% |
| GLD240920C00280000 | 2024-04-25 12:10PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.61 | 0.00 | - | 1 | 869 | 23.30% |
| GLD240930C00280000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 0.59 | 0.63 | 0.69 | 0.00 | - | 1 | 466 | 23.10% |
| GLD241018C00280000 | 2024-04-26 10:43AM EDT | 2024-10-18 | 0.79 | 0.82 | 0.87 | -0.02 | -2.47% | 2 | 685 | 22.91% |
| GLD241115C00280000 | 2024-04-25 9:42AM EDT | 2024-11-15 | 1.05 | 1.13 | 1.22 | 0.00 | - | 1 | 339 | 22.89% |
| GLD241220C00280000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 1.60 | 1.57 | 1.63 | -0.04 | -2.44% | 2 | 3,624 | 22.63% |
| GLD241231C00280000 | 2024-04-26 3:11PM EDT | 2024-12-31 | 1.68 | 1.58 | 1.73 | +0.19 | +12.75% | 31 | 184 | 22.45% |
| GLD250117C00280000 | 2024-04-26 3:22PM EDT | 2025-01-17 | 1.90 | 1.80 | 1.96 | +0.05 | +2.70% | 7 | 7,076 | 22.42% |
| GLD250331C00280000 | 2024-04-26 11:17AM EDT | 2025-03-31 | 2.72 | 2.42 | 3.30 | +0.05 | +1.87% | 100 | 560 | 22.94% |
| GLD250620C00280000 | 2024-04-25 2:47PM EDT | 2025-06-20 | 3.91 | 3.95 | 4.70 | 0.00 | - | 12 | 886 | 23.05% |
| GLD260116C00280000 | 2024-04-26 3:50PM EDT | 2026-01-16 | 7.98 | 6.65 | 9.60 | +0.28 | +3.64% | 503 | 42 | 24.60% |
| GLD260618C00280000 | 2024-04-24 10:25AM EDT | 2026-06-18 | 10.00 | 8.05 | 13.00 | 0.00 | - | 15 | 35 | 25.22% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00280000 | 2024-04-24 1:04PM EDT | 2024-05-17 | 64.70 | 63.35 | 63.55 | 0.00 | - | 2 | 0 | 50.00% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 2024-06-21 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 171.78% |
| GLD240719P00280000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 63.08 | 63.35 | 63.55 | 0.00 | - | 1 | 0 | 25.10% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 2024-08-16 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 32.98% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 86.70% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 2025-01-17 | 60.70 | 63.15 | 63.75 | 0.00 | - | 17 | 0 | 15.99% |
| GLD250620P00280000 | 2023-12-04 11:56AM EDT | 2025-06-20 | 92.44 | 89.05 | 94.00 | 0.00 | - | - | 0 | 51.80% |
© 2024 Yahoo. All rights reserved.