GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:155.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00155000 | 2023-05-02 11:18AM EDT | 2023-06-02 | 32.75 | 27.00 | 27.20 | 0.00 | - | 1 | 1 | 80.47% |
| GLD230616C00155000 | 2023-05-23 1:02PM EDT | 2023-06-16 | 29.00 | 27.35 | 27.55 | 0.00 | - | 1 | 273 | 49.27% |
| GLD230630C00155000 | 2023-05-24 12:18PM EDT | 2023-06-30 | 27.80 | 27.60 | 27.90 | 0.00 | - | 2 | 37 | 41.41% |
| GLD230721C00155000 | 2023-05-19 9:35AM EDT | 2023-07-21 | 28.48 | 28.05 | 28.35 | 0.00 | - | 4 | 5 | 35.89% |
| GLD230818C00155000 | 2023-05-18 1:59PM EDT | 2023-08-18 | 29.10 | 28.65 | 29.05 | 0.00 | - | 24 | 25 | 33.07% |
| GLD230915C00155000 | 2023-05-23 1:03PM EDT | 2023-09-15 | 31.05 | 29.25 | 29.85 | 0.00 | - | 1 | 154 | 32.01% |
| GLD230929C00155000 | 2023-05-26 3:53PM EDT | 2023-09-29 | 28.80 | 29.55 | 30.20 | 0.00 | - | 2 | 5 | 31.48% |
| GLD231117C00155000 | 2023-05-03 2:38PM EDT | 2023-11-17 | 37.05 | 30.65 | 31.40 | 0.00 | - | 1 | 2 | 30.29% |
| GLD240119C00155000 | 2023-05-16 3:35PM EDT | 2024-01-19 | 35.57 | 32.15 | 32.70 | 0.00 | - | 4 | 5,533 | 29.07% |
| GLD240315C00155000 | 2023-04-10 9:51AM EDT | 2024-03-15 | 37.65 | 39.90 | 41.05 | 0.00 | - | 1 | 1 | 42.48% |
| GLD240328C00155000 | 2023-05-26 2:30PM EDT | 2024-03-28 | 32.98 | 33.35 | 34.75 | 0.00 | - | 8 | 8 | 29.70% |
| GLD240621C00155000 | 2023-05-23 9:45AM EDT | 2024-06-21 | 36.66 | 35.15 | 36.40 | 0.00 | - | 3 | 63 | 29.07% |
| GLD240920C00155000 | 2023-04-24 12:18PM EDT | 2024-09-20 | 41.75 | 37.10 | 38.55 | 0.00 | - | 7 | 8 | 29.39% |
| GLD250117C00155000 | 2023-05-26 10:02AM EDT | 2025-01-17 | 40.45 | 38.30 | 41.75 | 0.00 | - | 1 | 676 | 30.48% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00155000 | 2023-05-22 12:35PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,145 | 60.94% |
| GLD230609P00155000 | 2023-05-19 2:25PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 35.94% |
| GLD230616P00155000 | 2023-05-30 1:15PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 5,876 | 29.69% |
| GLD230623P00155000 | 2023-05-26 11:21AM EDT | 2023-06-23 | 0.03 | 0.01 | 0.02 | 0.00 | - | 336 | 336 | 24.81% |
| GLD230630P00155000 | 2023-05-26 10:53AM EDT | 2023-06-30 | 0.04 | 0.02 | 0.03 | 0.00 | - | 82 | 201 | 22.85% |
| GLD230721P00155000 | 2023-05-30 11:11AM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3 | 1,333 | 18.85% |
| GLD230818P00155000 | 2023-05-30 9:58AM EDT | 2023-08-18 | 0.11 | 0.09 | 0.10 | -0.05 | -31.25% | 11 | 31 | 16.80% |
| GLD230915P00155000 | 2023-05-23 11:39AM EDT | 2023-09-15 | 0.25 | 0.16 | 0.18 | 0.00 | - | 1 | 10,443 | 15.92% |
| GLD230929P00155000 | 2023-05-24 10:15AM EDT | 2023-09-29 | 0.27 | 0.20 | 0.23 | 0.00 | - | 30 | 190 | 15.65% |
| GLD231117P00155000 | 2023-05-30 1:31PM EDT | 2023-11-17 | 0.37 | 0.37 | 0.40 | -0.16 | -30.19% | 1 | 98 | 14.75% |
| GLD231215P00155000 | 2023-05-19 12:10PM EDT | 2023-12-15 | 0.61 | 0.48 | 0.52 | 0.00 | - | 1 | 32 | 14.48% |
| GLD231229P00155000 | 2023-05-30 2:17PM EDT | 2023-12-29 | 0.54 | 0.52 | 0.57 | -0.27 | -33.33% | 3 | 68 | 14.30% |
| GLD240119P00155000 | 2023-05-26 12:54PM EDT | 2024-01-19 | 0.83 | 0.62 | 0.66 | 0.00 | - | 1 | 5,728 | 14.11% |
| GLD240315P00155000 | 2023-05-26 10:46AM EDT | 2024-03-15 | 1.16 | 0.91 | 0.96 | 0.00 | - | 16 | 41 | 13.94% |
| GLD240328P00155000 | 2023-05-23 9:44AM EDT | 2024-03-28 | 1.19 | 0.99 | 1.04 | 0.00 | - | - | 7 | 13.94% |
| GLD240517P00155000 | 2023-05-25 10:48AM EDT | 2024-05-17 | 1.55 | 1.25 | 1.34 | 0.00 | - | - | 55 | 13.87% |
| GLD240621P00155000 | 2023-05-26 2:39PM EDT | 2024-06-21 | 1.50 | 1.31 | 1.54 | -0.24 | -13.79% | 1 | 390 | 13.80% |
| GLD241220P00155000 | 2023-05-11 9:34AM EDT | 2024-12-20 | 3.03 | 2.21 | 2.77 | 0.00 | - | 14 | 8 | 13.87% |
| GLD250117P00155000 | 2023-05-22 10:03AM EDT | 2025-01-17 | 2.95 | 2.33 | 3.10 | 0.00 | - | 1 | 6 | 14.13% |
© 2023 Yahoo. All rights reserved.