SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00150000 | 2022-07-01 10:17AM EDT | 2022-07-08 | 18.25 | 14.70 | 14.85 | 0.00 | - | 7 | 8 | 50.00% |
| GLD220715C00150000 | 2022-07-05 9:31AM EDT | 2022-07-15 | 17.40 | 14.80 | 15.00 | -2.30 | -11.68% | 1 | 375 | 35.45% |
| GLD220819C00150000 | 2022-07-05 3:12PM EDT | 2022-08-19 | 15.70 | 15.55 | 15.70 | -4.88 | -23.71% | 14 | 30 | 24.39% |
| GLD220916C00150000 | 2022-07-05 11:11AM EDT | 2022-09-16 | 16.61 | 16.25 | 16.35 | -2.54 | -13.26% | 2 | 120 | 22.99% |
| GLD220930C00150000 | 2022-07-05 10:57AM EDT | 2022-09-30 | 16.84 | 16.55 | 16.75 | -4.15 | -19.77% | 2 | 46 | 22.97% |
| GLD221118C00150000 | 2022-06-14 10:32AM EDT | 2022-11-18 | 22.15 | 17.85 | 18.00 | 0.00 | - | 3 | 0 | 22.72% |
| GLD221216C00150000 | 2022-07-01 3:23PM EDT | 2022-12-16 | 21.90 | 18.50 | 18.85 | 0.00 | - | 2 | 272 | 23.17% |
| GLD221230C00150000 | 2022-06-17 9:38AM EDT | 2022-12-30 | 25.40 | 18.90 | 19.10 | 0.00 | - | 682 | 372 | 22.93% |
| GLD230120C00150000 | 2022-07-05 3:47PM EDT | 2023-01-20 | 19.56 | 19.45 | 19.60 | -2.69 | -12.09% | 2 | 2,686 | 22.96% |
| GLD230331C00150000 | 2022-05-17 12:20PM EDT | 2023-03-31 | 25.70 | 28.35 | 28.90 | 0.00 | - | - | 3 | 38.54% |
| GLD230616C00150000 | 2022-07-01 1:35PM EDT | 2023-06-16 | 25.83 | 22.75 | 23.35 | 0.00 | - | 2 | 126 | 24.30% |
| GLD240119C00150000 | 2022-07-05 1:24PM EDT | 2024-01-19 | 27.90 | 25.90 | 28.90 | -2.48 | -8.16% | 7 | 543 | 26.66% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00150000 | 2022-07-05 3:11PM EDT | 2022-07-08 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 55 | 124 | 40.23% |
| GLD220715P00150000 | 2022-07-05 2:28PM EDT | 2022-07-15 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 109 | 957 | 30.57% |
| GLD220722P00150000 | 2022-07-05 10:06AM EDT | 2022-07-22 | 0.23 | 0.20 | 0.22 | +0.05 | +27.78% | 115 | 46 | 26.51% |
| GLD220729P00150000 | 2022-07-01 2:06PM EDT | 2022-07-29 | 0.23 | 0.32 | 0.34 | 0.00 | - | 77 | 88 | 24.81% |
| GLD220805P00150000 | 2022-07-05 1:48PM EDT | 2022-08-05 | 0.43 | 0.42 | 0.45 | +0.11 | +34.38% | 2 | 22 | 23.49% |
| GLD220812P00150000 | 2022-07-01 3:38PM EDT | 2022-08-12 | 0.40 | 0.52 | 0.55 | +0.04 | +11.11% | 10 | 1 | 22.44% |
| GLD220819P00150000 | 2022-07-05 3:12PM EDT | 2022-08-19 | 0.62 | 0.62 | 0.64 | +0.20 | +47.62% | 90 | 645 | 21.53% |
| GLD220916P00150000 | 2022-07-05 2:56PM EDT | 2022-09-16 | 1.03 | 1.02 | 1.05 | +0.30 | +41.10% | 113 | 2,647 | 19.75% |
| GLD220930P00150000 | 2022-07-05 1:43PM EDT | 2022-09-30 | 1.29 | 1.26 | 1.28 | +0.23 | +21.70% | 11 | 482 | 19.37% |
| GLD221021P00150000 | 2022-07-05 1:59PM EDT | 2022-10-21 | 1.61 | 1.58 | 1.62 | +0.36 | +28.80% | 12 | 30 | 18.96% |
| GLD221118P00150000 | 2022-07-05 2:26PM EDT | 2022-11-18 | 2.06 | 2.02 | 2.06 | +0.47 | +29.56% | 15 | 20 | 18.57% |
| GLD221216P00150000 | 2022-07-05 1:28PM EDT | 2022-12-16 | 2.51 | 2.40 | 2.48 | +0.58 | +30.05% | 219 | 918 | 18.29% |
| GLD221230P00150000 | 2022-07-05 1:29PM EDT | 2022-12-30 | 2.70 | 2.60 | 2.65 | +0.60 | +28.57% | 23 | 459 | 18.07% |
| GLD230120P00150000 | 2022-07-05 3:51PM EDT | 2023-01-20 | 2.88 | 2.86 | 2.94 | +0.59 | +25.76% | 205 | 11,328 | 17.91% |
| GLD230331P00150000 | 2022-06-30 3:18PM EDT | 2023-03-31 | 3.05 | 3.75 | 3.85 | 0.00 | - | 3 | 194 | 17.52% |
| GLD230616P00150000 | 2022-07-05 11:54AM EDT | 2023-06-16 | 5.00 | 4.20 | 4.80 | +1.20 | +31.58% | 5 | 234 | 17.31% |
| GLD240119P00150000 | 2022-07-05 2:24PM EDT | 2024-01-19 | 6.95 | 6.80 | 7.10 | +0.75 | +12.10% | 21 | 3,450 | 16.94% |
© 2022 Yahoo. All rights reserved.
