SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00155000 | 2024-05-01 11:27AM EDT | 2024-05-17 | 58.81 | 63.80 | 63.95 | 0.00 | - | 4 | 47 | 115.63% |
| GLD240607C00155000 | 2024-05-08 2:51PM EDT | 2024-06-07 | 59.70 | 64.15 | 64.40 | 0.00 | - | 1 | 1 | 70.56% |
| GLD240621C00155000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 58.56 | 64.50 | 64.70 | 0.00 | - | 10 | 128 | 63.01% |
| GLD240628C00155000 | 2024-04-12 12:12PM EDT | 2024-06-28 | 67.95 | 64.65 | 64.85 | 0.00 | - | 2 | 25 | 60.30% |
| GLD240719C00155000 | 2023-12-15 3:31PM EDT | 2024-07-19 | 36.55 | 38.50 | 38.90 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240816C00155000 | 2024-03-15 10:16AM EDT | 2024-08-16 | 48.60 | 64.35 | 64.80 | 0.00 | - | 1 | 1 | 43.07% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 2024-09-20 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 21.88% |
| GLD240930C00155000 | 2024-02-29 10:40AM EDT | 2024-09-30 | 39.00 | 54.25 | 54.65 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 2024-12-20 | 71.06 | 68.00 | 68.55 | 0.00 | - | 2 | 5 | 42.77% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 2024-12-31 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD250117C00155000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 68.83 | 68.40 | 69.20 | +4.01 | +6.19% | 2 | 648 | 42.11% |
| GLD250620C00155000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 75.25 | 70.20 | 73.45 | 0.00 | - | 3 | 61 | 41.41% |
| GLD260116C00155000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 72.70 | 73.35 | 76.25 | 0.00 | - | 1 | 17 | 37.59% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00155000 | 2024-04-05 11:28AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,001 | 1,978 | 79.69% |
| GLD240621P00155000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,306 | 34.38% |
| GLD240628P00155000 | 2024-04-11 12:07PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 114 | 32.03% |
| GLD240719P00155000 | 2024-04-10 10:14AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 236 | 240 | 28.52% |
| GLD240816P00155000 | 2024-04-19 2:02PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 117 | 25.10% |
| GLD240920P00155000 | 2024-03-06 2:29PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 23.73% |
| GLD240930P00155000 | 2023-10-06 2:45PM EDT | 2024-09-30 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 33.25% |
| GLD241115P00155000 | 2024-04-17 1:30PM EDT | 2024-11-15 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 2,502 | 19.53% |
| GLD241220P00155000 | 2024-01-29 10:30AM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| GLD241231P00155000 | 2024-03-28 12:33PM EDT | 2024-12-31 | 0.14 | 0.08 | 0.11 | 0.00 | - | 1 | 8 | 18.90% |
| GLD250117P00155000 | 2024-02-20 4:54PM EDT | 2025-01-17 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 20.09% |
| GLD250331P00155000 | 2024-04-15 12:30PM EDT | 2025-03-31 | 0.29 | 0.12 | 0.17 | 0.00 | - | - | 3 | 17.04% |
| GLD250620P00155000 | 2024-05-07 3:40PM EDT | 2025-06-20 | 0.28 | 0.19 | 0.25 | 0.00 | - | 10 | 52 | 16.14% |
| GLD260116P00155000 | 2024-04-08 10:23AM EDT | 2026-01-16 | 0.90 | 0.00 | 1.53 | 0.00 | - | 2 | 41 | 18.59% |
© 2024 Yahoo. All rights reserved.