SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216C00150000 | 2022-08-09 11:12AM EST | 2022-12-16 | 19.85 | 18.85 | 19.00 | 0.00 | - | 1 | 367 | 50.00% |
| GLD221230C00150000 | 2022-07-25 8:40AM EST | 2022-12-30 | 14.95 | 19.20 | 19.30 | 0.00 | - | - | 413 | 39.64% |
| GLD230120C00150000 | 2022-08-11 12:57PM EST | 2023-01-20 | 19.85 | 19.70 | 19.75 | -0.65 | -3.17% | 2 | 4,095 | 33.23% |
| GLD230317C00150000 | 2022-08-05 9:51AM EST | 2023-03-17 | 20.35 | 21.00 | 21.10 | 0.00 | - | - | 46 | 28.36% |
| GLD230331C00150000 | 2022-08-10 1:03PM EST | 2023-03-31 | 21.85 | 21.30 | 21.40 | -0.30 | -1.35% | 21 | 32 | 27.73% |
| GLD230616C00150000 | 2022-08-11 9:05AM EST | 2023-06-16 | 24.00 | 22.80 | 23.50 | +0.65 | +2.78% | 1 | 239 | 27.17% |
| GLD230630C00150000 | 2022-08-10 2:41PM EST | 2023-06-30 | 23.75 | 23.15 | 23.60 | +2.50 | +11.76% | - | 2 | 26.49% |
| GLD240119C00150000 | 2022-08-09 2:45PM EST | 2024-01-19 | 28.36 | 27.30 | 28.00 | 0.00 | - | 16 | 605 | 26.26% |
| GLD240621C00150000 | 2022-08-02 9:07AM EST | 2024-06-21 | 29.62 | 29.10 | 30.75 | 0.00 | - | 23 | 12 | 26.19% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00150000 | 2022-08-11 8:40AM EST | 2022-12-16 | 0.96 | 1.00 | 1.03 | -0.05 | -4.95% | 100 | 1,555 | 49.22% |
| GLD221230P00150000 | 2022-08-11 12:17PM EST | 2022-12-30 | 1.10 | 1.12 | 1.15 | -0.20 | -15.38% | 10 | 537 | 36.65% |
| GLD230120P00150000 | 2022-08-11 12:43PM EST | 2023-01-20 | 1.32 | 1.32 | 1.37 | 0.00 | - | 12 | 13,538 | 29.55% |
| GLD230317P00150000 | 2022-08-10 1:40PM EST | 2023-03-17 | 1.91 | 1.89 | 1.94 | -0.06 | -3.05% | 1 | 37 | 22.96% |
| GLD230331P00150000 | 2022-08-11 10:07AM EST | 2023-03-31 | 2.05 | 2.04 | 2.09 | -0.01 | -0.49% | 1 | 138 | 22.21% |
| GLD230616P00150000 | 2022-08-10 10:49AM EST | 2023-06-16 | 2.66 | 2.76 | 2.93 | -0.11 | -3.97% | 10 | 521 | 19.87% |
| GLD230630P00150000 | 2022-08-11 9:08AM EST | 2023-06-30 | 2.88 | 2.88 | 3.05 | -2.73 | -48.66% | 1 | 20 | 19.54% |
| GLD240119P00150000 | 2022-08-10 11:32AM EST | 2024-01-19 | 4.75 | 4.75 | 5.10 | -0.15 | -3.06% | 1 | 3,695 | 17.77% |
| GLD240621P00150000 | 2022-08-09 2:44PM EST | 2024-06-21 | 6.00 | 4.15 | 6.60 | 0.00 | - | 1 | 5 | 17.40% |
© 2022 Yahoo. All rights reserved.
