GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:150.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00150000 | 2023-06-06 12:45PM EDT | 2023-06-16 | 33.15 | 32.65 | 32.85 | +0.57 | +1.75% | 2 | 569 | 67.48% |
| GLD230630C00150000 | 2023-05-22 9:35AM EDT | 2023-06-30 | 34.20 | 32.95 | 33.15 | 0.00 | - | 2 | 35 | 51.86% |
| GLD230721C00150000 | 2023-06-02 9:32AM EDT | 2023-07-21 | 34.56 | 33.30 | 33.60 | 0.00 | - | 1 | 4 | 42.80% |
| GLD230818C00150000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 32.70 | 33.80 | 34.20 | 0.00 | - | 1 | 4 | 37.88% |
| GLD230915C00150000 | 2023-06-02 11:44AM EDT | 2023-09-15 | 34.59 | 34.40 | 34.85 | 0.00 | - | 9 | 143 | 35.62% |
| GLD230929C00150000 | 2023-06-07 12:53PM EDT | 2023-09-29 | 32.88 | 34.70 | 35.15 | 0.00 | - | 5 | 26 | 34.75% |
| GLD231215C00150000 | 2023-05-30 10:32AM EDT | 2023-12-15 | 36.36 | 36.25 | 36.90 | 0.00 | - | 1 | 1 | 32.46% |
| GLD231229C00150000 | 2023-05-22 3:41PM EDT | 2023-12-29 | 38.08 | 36.60 | 37.20 | 0.00 | - | 2 | 29 | 32.19% |
| GLD240119C00150000 | 2023-06-08 10:01AM EDT | 2024-01-19 | 37.50 | 37.00 | 37.65 | +0.40 | +1.08% | 150 | 962 | 31.85% |
| GLD240517C00150000 | 2023-05-10 10:00AM EDT | 2024-05-17 | 46.65 | 39.00 | 40.50 | 0.00 | - | - | 3 | 31.54% |
| GLD240621C00150000 | 2023-05-19 2:39PM EDT | 2024-06-21 | 41.87 | 39.65 | 41.25 | 0.00 | - | 9 | 54 | 31.42% |
| GLD240920C00150000 | 2023-03-20 12:29PM EDT | 2024-09-20 | 46.46 | 44.80 | 47.20 | 0.00 | - | 10 | 0 | 37.52% |
| GLD241220C00150000 | 2023-05-05 9:31AM EDT | 2024-12-20 | 47.57 | 41.00 | 43.50 | 0.00 | - | 2 | 9 | 29.12% |
| GLD250117C00150000 | 2023-06-05 3:08PM EDT | 2025-01-17 | 44.75 | 42.20 | 45.90 | 0.00 | - | 12 | 153 | 31.75% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00150000 | 2023-06-01 10:48AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 5,193 | 45.31% |
| GLD230623P00150000 | 2023-05-09 3:08PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 151 | 33.59% |
| GLD230630P00150000 | 2023-05-31 10:10AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 28.13% |
| GLD230721P00150000 | 2023-06-07 3:50PM EDT | 2023-07-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 213 | 21.88% |
| GLD230818P00150000 | 2023-06-08 2:55PM EDT | 2023-08-18 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 16 | 122 | 19.14% |
| GLD230915P00150000 | 2023-06-05 9:48AM EDT | 2023-09-15 | 0.09 | 0.07 | 0.09 | 0.00 | - | 20 | 9,856 | 17.58% |
| GLD230929P00150000 | 2023-05-18 2:23PM EDT | 2023-09-29 | 0.25 | 0.09 | 0.11 | 0.00 | - | 1 | 118 | 16.94% |
| GLD231117P00150000 | 2023-05-25 9:34AM EDT | 2023-11-17 | 0.35 | 0.19 | 0.21 | 0.00 | - | 1 | 27 | 15.75% |
| GLD231215P00150000 | 2023-06-08 1:56PM EDT | 2023-12-15 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 66 | 4,596 | 15.31% |
| GLD231229P00150000 | 2023-06-02 12:15PM EDT | 2023-12-29 | 0.33 | 0.29 | 0.32 | 0.00 | - | 15 | 92 | 15.16% |
| GLD240119P00150000 | 2023-06-08 1:53PM EDT | 2024-01-19 | 0.34 | 0.34 | 0.38 | -0.06 | -15.00% | 154 | 6,564 | 14.92% |
| GLD240315P00150000 | 2023-05-10 12:36PM EDT | 2024-03-15 | 0.78 | 0.55 | 0.59 | 0.00 | - | 10 | 16 | 14.66% |
| GLD240328P00150000 | 2023-06-07 12:51PM EDT | 2024-03-28 | 0.66 | 0.57 | 0.65 | 0.00 | - | 50 | 52 | 14.65% |
| GLD240517P00150000 | 2023-05-24 2:53PM EDT | 2024-05-17 | 1.05 | 0.76 | 0.87 | 0.00 | - | 13 | 24 | 14.52% |
| GLD240621P00150000 | 2023-05-30 12:18PM EDT | 2024-06-21 | 0.98 | 0.81 | 0.98 | 0.00 | - | 1 | 513 | 14.25% |
| GLD240920P00150000 | 2023-01-23 4:13PM EDT | 2024-09-20 | 3.00 | 1.00 | 5.50 | 0.00 | - | 11 | 20 | 22.78% |
| GLD241220P00150000 | 2023-05-25 11:25AM EDT | 2024-12-20 | 2.30 | 1.42 | 1.77 | 0.00 | - | 1 | 27 | 13.81% |
| GLD250117P00150000 | 2023-06-05 2:25PM EDT | 2025-01-17 | 1.85 | 1.60 | 1.90 | 0.00 | - | 2 | 458 | 13.78% |
© 2023 Yahoo. All rights reserved.