SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:160.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216C00160000 | 2022-08-11 10:55AM EST | 2022-12-16 | 11.04 | 10.85 | 10.95 | -0.66 | -5.64% | 27 | 3,036 | 62.60% |
| GLD221230C00160000 | 2022-08-11 8:50AM EST | 2022-12-30 | 11.90 | 11.25 | 11.35 | +0.20 | +1.71% | 1 | 289 | 49.84% |
| GLD230120C00160000 | 2022-08-11 1:00PM EST | 2023-01-20 | 12.00 | 11.90 | 11.95 | -0.53 | -4.23% | 13 | 9,938 | 41.41% |
| GLD230317C00160000 | 2022-08-09 12:13PM EST | 2023-03-17 | 14.45 | 13.55 | 13.65 | 0.00 | - | 4 | 38 | 33.86% |
| GLD230331C00160000 | 2022-08-10 1:29PM EST | 2023-03-31 | 14.20 | 13.95 | 14.05 | -0.20 | -1.39% | 1 | 1,288 | 32.97% |
| GLD230616C00160000 | 2022-08-11 9:55AM EST | 2023-06-16 | 16.28 | 15.95 | 16.25 | -0.72 | -4.24% | 6 | 5,483 | 30.54% |
| GLD230630C00160000 | 2022-07-28 11:02AM EST | 2023-06-30 | 14.65 | 16.20 | 16.60 | 0.00 | - | - | 3 | 30.24% |
| GLD240119C00160000 | 2022-08-11 11:44AM EST | 2024-01-19 | 20.95 | 20.90 | 21.25 | -1.15 | -5.20% | 22 | 1,881 | 28.50% |
| GLD240621C00160000 | 2022-08-02 12:51PM EST | 2024-06-21 | 24.40 | 21.65 | 24.45 | 0.00 | - | 1 | 1 | 28.39% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00160000 | 2022-08-11 11:03AM EST | 2022-12-16 | 2.82 | 2.86 | 2.89 | -0.03 | -1.05% | 2,000 | 4,717 | 29.31% |
| GLD221230P00160000 | 2022-08-10 9:55AM EST | 2022-12-30 | 3.08 | 3.05 | 3.15 | -0.07 | -2.22% | 4 | 7,730 | 23.64% |
| GLD230120P00160000 | 2022-08-11 9:17AM EST | 2023-01-20 | 3.18 | 3.40 | 3.50 | -0.22 | -6.47% | 3 | 10,456 | 19.95% |
| GLD230317P00160000 | 2022-08-08 10:02AM EST | 2023-03-17 | 4.50 | 4.30 | 4.40 | 0.00 | - | - | 119 | 16.60% |
| GLD230331P00160000 | 2022-08-10 1:37PM EST | 2023-03-31 | 4.50 | 4.50 | 4.60 | 0.00 | - | 2 | 199 | 16.18% |
| GLD230616P00160000 | 2022-08-09 11:58AM EST | 2023-06-16 | 5.53 | 5.50 | 5.70 | 0.00 | - | 1 | 479 | 15.06% |
| GLD230630P00160000 | 2022-07-27 11:56AM EST | 2023-06-30 | 9.05 | 5.60 | 5.90 | 0.00 | - | - | 9 | 14.97% |
| GLD240119P00160000 | 2022-08-08 10:29AM EST | 2024-01-19 | 8.25 | 7.90 | 8.20 | 0.00 | - | 1 | 487 | 14.12% |
| GLD240621P00160000 | 2022-08-05 9:54AM EST | 2024-06-21 | 9.84 | 7.20 | 10.20 | 0.00 | - | - | 2 | 14.58% |
© 2022 Yahoo. All rights reserved.
