SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
CallsforDecember 13, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215C00155000 | 2023-11-29 12:05PM EST | 2023-12-15 | 34.80 | 30.65 | 31.00 | 0.00 | - | 2 | 4,047 | 68.95% |
| GLD231222C00155000 | 2023-12-06 1:23PM EST | 2023-12-22 | 33.47 | 30.80 | 31.20 | 0.00 | - | 1 | 1 | 55.13% |
| GLD231229C00155000 | 2023-11-17 10:37AM EST | 2023-12-29 | 29.85 | 30.95 | 31.35 | 0.00 | - | 1 | 10 | 52.17% |
| GLD240119C00155000 | 2023-12-01 11:04AM EST | 2024-01-19 | 36.50 | 31.45 | 31.80 | 0.00 | - | 4 | 5,523 | 41.80% |
| GLD240315C00155000 | 2023-11-30 1:35PM EST | 2024-03-15 | 36.14 | 32.55 | 33.10 | 0.00 | - | 7 | 171 | 34.40% |
| GLD240328C00155000 | 2023-11-15 12:38PM EST | 2024-03-28 | 30.05 | 32.85 | 33.45 | 0.00 | - | 1 | 25 | 33.86% |
| GLD240517C00155000 | 2023-12-05 10:21AM EST | 2024-05-17 | 35.85 | 33.95 | 34.50 | 0.00 | - | 11 | 45 | 31.66% |
| GLD240621C00155000 | 2023-12-08 12:04PM EST | 2024-06-21 | 34.70 | 34.70 | 35.30 | +1.39 | +4.17% | 1 | 118 | 30.98% |
| GLD240628C00155000 | 2023-10-20 1:09PM EST | 2024-06-28 | 34.40 | 33.30 | 33.80 | 0.00 | - | 2 | 20 | 26.12% |
| GLD240920C00155000 | 2023-06-16 12:26PM EST | 2024-09-20 | 37.35 | 35.90 | 37.00 | 0.00 | - | 120 | 68 | 29.35% |
| GLD241220C00155000 | 2023-10-11 9:07AM EST | 2024-12-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD250117C00155000 | 2023-12-08 11:01AM EST | 2025-01-17 | 38.45 | 39.25 | 40.10 | -2.85 | -6.90% | 9 | 680 | 30.02% |
| GLD250620C00155000 | 2023-11-29 10:35AM EST | 2025-06-20 | 45.25 | 41.50 | 43.75 | 0.00 | - | 1 | 37 | 30.62% |
| GLD260116C00155000 | 2023-10-23 1:32PM EST | 2026-01-16 | 45.83 | 44.10 | 47.50 | 0.00 | - | 5 | 7 | 30.40% |
PutsforDecember 13, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215P00155000 | 2023-11-28 4:14PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,576 | 47.66% |
| GLD231222P00155000 | 2023-12-06 4:01PM EST | 2023-12-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 154 | 35.94% |
| GLD231229P00155000 | 2023-12-04 3:59PM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 157 | 29.30% |
| GLD240119P00155000 | 2023-12-01 1:35PM EST | 2024-01-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 9,884 | 22.56% |
| GLD240216P00155000 | 2023-12-04 4:04PM EST | 2024-02-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | - | 1 | 19.14% |
| GLD240315P00155000 | 2023-11-30 3:39PM EST | 2024-03-15 | 0.08 | 0.10 | 0.12 | 0.00 | - | 2 | 7,907 | 17.19% |
| GLD240328P00155000 | 2023-11-22 11:45AM EST | 2024-03-28 | 0.12 | 0.11 | 0.14 | 0.00 | - | 17 | 667 | 16.55% |
| GLD240517P00155000 | 2023-11-24 11:22AM EST | 2024-05-17 | 0.21 | 0.20 | 0.24 | 0.00 | - | 1 | 774 | 15.06% |
| GLD240621P00155000 | 2023-12-08 12:20PM EST | 2024-06-21 | 0.33 | 0.28 | 0.33 | +0.10 | +43.48% | 1 | 1,288 | 14.49% |
| GLD240628P00155000 | 2023-11-28 9:41AM EST | 2024-06-28 | 0.26 | 0.30 | 0.36 | 0.00 | - | 1 | 6 | 14.49% |
| GLD240920P00155000 | 2023-09-22 2:25PM EST | 2024-09-20 | 0.95 | 0.97 | 1.04 | 0.00 | - | 1 | 7 | 15.54% |
| GLD240930P00155000 | 2023-10-06 1:45PM EST | 2024-09-30 | 2.06 | 0.73 | 0.78 | 0.00 | - | 1 | 1 | 14.20% |
| GLD241220P00155000 | 2023-12-08 10:23AM EST | 2024-12-20 | 0.99 | 0.99 | 1.09 | -0.01 | -1.00% | 200 | 312 | 13.71% |
| GLD250117P00155000 | 2023-11-15 1:42PM EST | 2025-01-17 | 1.28 | 1.07 | 1.23 | 0.00 | - | 5 | 45 | 13.67% |
| GLD250620P00155000 | 2023-12-04 10:35AM EST | 2025-06-20 | 1.84 | 1.74 | 1.92 | 0.00 | - | 10 | 36 | 13.28% |
| GLD260116P00155000 | 2023-11-03 1:45PM EST | 2026-01-16 | 3.12 | 1.82 | 3.05 | 0.00 | - | 1 | 3 | 13.26% |
© 2023 Yahoo. All rights reserved.