GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:145.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00145000 | 2023-05-30 3:18PM EDT | 2023-06-16 | 37.40 | 37.15 | 37.30 | 0.00 | - | 1 | 1,689 | 84.38% |
| GLD230630C00145000 | 2023-03-14 10:48AM EDT | 2023-06-30 | 34.25 | 46.20 | 46.70 | 0.00 | - | 4 | 54 | 151.11% |
| GLD230915C00145000 | 2023-04-04 10:34AM EDT | 2023-09-15 | 46.01 | 47.85 | 48.45 | 0.00 | - | 21 | 118 | 76.12% |
| GLD230929C00145000 | 2023-06-02 10:58AM EDT | 2023-09-29 | 40.20 | 39.10 | 39.45 | 0.00 | - | 5 | 7 | 37.89% |
| GLD231117C00145000 | 2023-05-02 11:52AM EDT | 2023-11-17 | 46.00 | 42.00 | 42.65 | 0.00 | - | 1 | 1 | 43.09% |
| GLD231229C00145000 | 2023-04-20 3:50PM EDT | 2023-12-29 | 46.10 | 42.65 | 43.50 | 0.00 | - | 2 | 5 | 40.77% |
| GLD240119C00145000 | 2023-05-31 3:16PM EDT | 2024-01-19 | 42.17 | 41.30 | 41.80 | 0.00 | - | 2 | 140 | 34.16% |
| GLD240315C00145000 | 2023-04-19 3:24PM EDT | 2024-03-15 | 46.95 | 43.80 | 45.10 | 0.00 | - | - | 1 | 38.38% |
| GLD240621C00145000 | 2023-05-26 1:15PM EDT | 2024-06-21 | 43.45 | 43.95 | 45.15 | 0.00 | - | 1 | 26 | 33.12% |
| GLD240920C00145000 | 2023-02-22 4:14PM EDT | 2024-09-20 | 36.75 | 45.50 | 50.50 | 0.00 | - | - | 1 | 38.58% |
| GLD250117C00145000 | 2023-03-03 12:05PM EDT | 2025-01-17 | 40.53 | 48.15 | 52.00 | 0.00 | - | 1 | 5 | 36.58% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00145000 | 2023-05-31 10:00AM EDT | 2023-06-16 | 0.28 | 0.00 | 0.01 | 0.00 | - | 34 | 13,105 | 54.69% |
| GLD230630P00145000 | 2023-03-15 10:53AM EDT | 2023-06-30 | 0.18 | 0.05 | 0.07 | 0.00 | - | 20 | 128 | 42.19% |
| GLD230714P00145000 | 2023-06-05 9:56AM EDT | 2023-07-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 227 | 26.17% |
| GLD230721P00145000 | 2023-05-25 3:33PM EDT | 2023-07-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 23.83% |
| GLD230818P00145000 | 2023-06-08 9:56AM EDT | 2023-08-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 67 | 20.80% |
| GLD230915P00145000 | 2023-06-06 2:02PM EDT | 2023-09-15 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 2,424 | 18.70% |
| GLD230929P00145000 | 2023-05-23 3:03PM EDT | 2023-09-29 | 0.10 | 0.05 | 0.07 | 0.00 | - | 2 | 90 | 18.26% |
| GLD231117P00145000 | 2023-05-01 10:47AM EDT | 2023-11-17 | 0.24 | 0.12 | 0.15 | 0.00 | - | 1 | 0 | 17.02% |
| GLD231215P00145000 | 2023-05-26 12:04PM EDT | 2023-12-15 | 0.27 | 0.16 | 0.18 | 0.00 | - | 100 | 3,000 | 16.16% |
| GLD231229P00145000 | 2023-05-23 2:38PM EDT | 2023-12-29 | 0.27 | 0.18 | 0.21 | 0.00 | - | 2 | 10 | 15.99% |
| GLD240119P00145000 | 2023-06-01 3:59PM EDT | 2024-01-19 | 0.24 | 0.22 | 0.25 | 0.00 | - | 5 | 6,199 | 15.70% |
| GLD240315P00145000 | 2023-06-08 2:07PM EDT | 2024-03-15 | 0.40 | 0.36 | 0.42 | 0.00 | - | 4,089 | 4,068 | 15.45% |
| GLD240517P00145000 | 2023-05-08 3:56PM EDT | 2024-05-17 | 0.92 | 0.55 | 0.65 | 0.00 | - | - | 1 | 15.30% |
| GLD240621P00145000 | 2023-05-31 2:33PM EDT | 2024-06-21 | 0.71 | 0.49 | 0.82 | 0.00 | - | 1 | 1,091 | 15.36% |
| GLD240920P00145000 | 2022-11-10 11:29AM EDT | 2024-09-20 | 5.50 | 2.17 | 6.15 | 0.00 | - | - | 1 | 26.27% |
| GLD241220P00145000 | 2023-03-31 3:15PM EDT | 2024-12-20 | 2.22 | 1.23 | 2.20 | 0.00 | - | 1 | 1 | 16.48% |
| GLD250117P00145000 | 2023-06-02 10:33AM EDT | 2025-01-17 | 1.48 | 0.96 | 1.67 | 0.00 | - | 10 | 21 | 14.81% |
© 2023 Yahoo. All rights reserved.