SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00150000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 70.35 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| GLD240614C00150000 | 2024-05-06 11:30AM EDT | 2024-06-14 | 65.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD240621C00150000 | 2024-05-06 3:00PM EDT | 2024-06-21 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| GLD240628C00150000 | 2024-04-16 3:13PM EDT | 2024-06-28 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| GLD240719C00150000 | 2024-05-09 9:49AM EDT | 2024-07-19 | 66.24 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 0.00% |
| GLD240816C00150000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 57.75 | 68.65 | 68.90 | 0.00 | - | 5 | 6 | 51.25% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 2024-09-20 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240930C00150000 | 2024-03-01 4:55PM EDT | 2024-09-30 | 47.45 | 59.15 | 59.50 | 0.00 | - | 2 | 48 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 66.14 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GLD241220C00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| GLD241231C00150000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 70.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00150000 | 2024-05-07 10:56AM EDT | 2025-01-17 | 69.59 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| GLD250331C00150000 | 2024-04-03 3:11PM EDT | 2025-03-31 | 69.75 | 68.85 | 69.80 | 0.00 | - | 4 | 4 | 31.76% |
| GLD250620C00150000 | 2024-04-26 3:44PM EDT | 2025-06-20 | 74.13 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| GLD260116C00150000 | 2024-05-06 3:48PM EDT | 2026-01-16 | 76.75 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| GLD260618C00150000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 80.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00150000 | 2024-04-04 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,317 | 79.69% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,608 | 25.00% |
| GLD240628P00150000 | 2024-03-20 2:22PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 35.94% |
| GLD240719P00150000 | 2024-05-03 10:41AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GLD240816P00150000 | 2024-04-11 3:56PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| GLD240920P00150000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 3,683 | 12.50% |
| GLD240930P00150000 | 2024-05-09 9:32AM EDT | 2024-09-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GLD241018P00150000 | 2024-04-05 11:17AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 21.97% |
| GLD241115P00150000 | 2024-04-10 9:30AM EDT | 2024-11-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 12.50% |
| GLD241220P00150000 | 2024-05-09 2:56PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 12.50% |
| GLD250117P00150000 | 2024-04-29 10:45AM EDT | 2025-01-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 21,080 | 12.50% |
| GLD250331P00150000 | 2024-04-09 2:39PM EDT | 2025-03-31 | 0.17 | 0.06 | 0.15 | 0.00 | - | - | 6 | 17.80% |
| GLD250620P00150000 | 2024-04-04 1:46PM EDT | 2025-06-20 | 0.28 | 0.18 | 0.24 | 0.00 | - | 41 | 313 | 17.04% |
| GLD260116P00150000 | 2024-05-03 9:38AM EDT | 2026-01-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
© 2024 Yahoo. All rights reserved.