SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:140.00
CallsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419C00140000 | 2024-04-09 2:11PM EDT | 2024-04-19 | 77.45 | 80.80 | 81.10 | 0.00 | - | 6 | 34 | 227.73% |
| GLD240517C00140000 | 2024-04-01 12:44PM EDT | 2024-05-17 | 68.45 | 81.40 | 81.70 | 0.00 | - | 1 | 47 | 94.14% |
| GLD240621C00140000 | 2024-04-11 10:05AM EDT | 2024-06-21 | 78.40 | 81.95 | 82.15 | 0.00 | - | 96 | 102 | 70.75% |
| GLD240628C00140000 | 2024-04-05 1:38PM EDT | 2024-06-28 | 76.90 | 82.15 | 82.45 | 0.00 | - | 3 | 24 | 69.68% |
| GLD240816C00140000 | 2024-03-15 1:46PM EDT | 2024-08-16 | 62.72 | 79.05 | 79.50 | 0.00 | - | - | 4 | 0.00% |
| GLD240920C00140000 | 2024-02-05 1:17PM EDT | 2024-09-20 | 51.65 | 61.80 | 62.35 | 0.00 | - | 1 | 37 | 0.00% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 2024-11-15 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241220C00140000 | 2024-02-29 10:30AM EDT | 2024-12-20 | 54.90 | 70.00 | 70.85 | 0.00 | - | 2 | 2 | 0.00% |
| GLD250117C00140000 | 2024-04-15 2:43PM EDT | 2025-01-17 | 83.60 | 85.50 | 86.20 | 0.00 | - | 1 | 38 | 49.75% |
| GLD250620C00140000 | 2024-02-23 2:16PM EDT | 2025-06-20 | 57.03 | 66.90 | 69.55 | 0.00 | - | 44 | 24 | 0.00% |
| GLD260116C00140000 | 2024-03-05 11:34AM EDT | 2026-01-16 | 67.83 | 81.60 | 85.20 | 0.00 | - | 1 | 55 | 30.70% |
PutsforApril 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240419P00140000 | 2024-03-15 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 504 | 137.50% |
| GLD240517P00140000 | 2024-03-25 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 276 | 50.78% |
| GLD240621P00140000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 35.16% |
| GLD240628P00140000 | 2024-04-09 3:59PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 554 | 35.74% |
| GLD240719P00140000 | 2024-04-10 10:58AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 500 | 533 | 31.64% |
| GLD240816P00140000 | 2024-04-11 3:57PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 3 | 28.91% |
| GLD240920P00140000 | 2024-02-16 4:01PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 3,319 | 27.44% |
| GLD241220P00140000 | 2024-02-21 2:01PM EDT | 2024-12-20 | 0.09 | 0.06 | 0.10 | 0.00 | - | 50 | 132 | 23.19% |
| GLD250117P00140000 | 2024-04-16 11:06AM EDT | 2025-01-17 | 0.07 | 0.07 | 0.10 | -0.02 | -22.22% | 6 | 230 | 22.02% |
| GLD250620P00140000 | 2024-04-15 1:03PM EDT | 2025-06-20 | 0.21 | 0.17 | 0.24 | 0.00 | - | 1 | 141 | 19.85% |
| GLD260116P00140000 | 2024-03-06 11:10AM EDT | 2026-01-16 | 0.63 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 21.81% |
© 2024 Yahoo. All rights reserved.