SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00165000 | 2024-04-17 2:55PM EDT | 2024-04-26 | 54.95 | 51.45 | 51.60 | 0.00 | - | - | 1 | 0.00% |
| GLD240517C00165000 | 2024-04-19 12:54PM EDT | 2024-05-17 | 57.59 | 51.95 | 52.10 | 0.00 | - | 1 | 84 | 61.52% |
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 2024-05-24 | 57.30 | 52.05 | 52.35 | 0.00 | - | - | 1 | 57.32% |
| GLD240621C00165000 | 2024-04-23 9:49AM EDT | 2024-06-21 | 51.43 | 52.70 | 52.90 | 0.00 | - | 5 | 107 | 48.61% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 2024-06-28 | 51.85 | 52.85 | 53.05 | 0.00 | - | 3 | 8 | 47.13% |
| GLD240719C00165000 | 2024-04-12 12:06PM EDT | 2024-07-19 | 58.65 | 53.35 | 53.55 | 0.00 | - | 10 | 11 | 44.21% |
| GLD240920C00165000 | 2024-04-23 12:25PM EDT | 2024-09-20 | 55.07 | 54.70 | 55.00 | +1.57 | +2.93% | 103 | 132 | 39.55% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 60.72 | 55.30 | 55.60 | 0.00 | - | 1 | 2 | 38.27% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 2024-11-15 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00165000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 62.80 | 56.60 | 57.10 | 0.00 | - | 7 | 25 | 36.80% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 2024-12-31 | 56.48 | 56.80 | 57.35 | +26.50 | +88.39% | 2 | 3 | 36.59% |
| GLD250117C00165000 | 2024-04-11 12:17PM EDT | 2025-01-17 | 58.25 | 57.20 | 57.80 | 0.00 | - | 2 | 98 | 36.45% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 2025-06-20 | 56.65 | 59.00 | 62.30 | 0.00 | - | 2 | 6 | 36.65% |
| GLD260116C00165000 | 2024-04-22 3:59PM EDT | 2026-01-16 | 63.75 | 63.00 | 66.90 | 0.00 | - | 3 | 13 | 35.73% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00165000 | 2024-04-03 2:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 189 | 168.75% |
| GLD240517P00165000 | 2024-04-16 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 625 | 38.28% |
| GLD240621P00165000 | 2024-04-23 2:52PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 46 | 9,325 | 26.56% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 25.98% |
| GLD240719P00165000 | 2024-04-05 2:59PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 151 | 22.46% |
| GLD240816P00165000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 47 | 20.02% |
| GLD240920P00165000 | 2024-03-27 10:05AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.07 | 0.00 | - | 3 | 55 | 18.21% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 2024-09-30 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 19.34% |
| GLD241018P00165000 | 2024-03-22 12:47PM EDT | 2024-10-18 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 18.16% |
| GLD241115P00165000 | 2024-03-04 1:30PM EDT | 2024-11-15 | 0.38 | 0.15 | 0.19 | 0.00 | - | 5 | 5,106 | 17.82% |
| GLD241220P00165000 | 2024-04-10 11:32AM EDT | 2024-12-20 | 0.20 | 0.16 | 0.18 | 0.00 | - | 2 | 287 | 16.33% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 2024-12-31 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 17.24% |
| GLD250117P00165000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.23 | 0.16 | 0.22 | 0.00 | - | 17 | 2,913 | 15.94% |
| GLD250620P00165000 | 2024-04-26 3:49PM EDT | 2025-06-20 | 0.50 | 0.36 | 0.78 | -0.07 | -12.28% | 1 | 3,823 | 16.00% |
| GLD260116P00165000 | 2024-04-05 11:51AM EDT | 2026-01-16 | 1.25 | 0.90 | 1.60 | 0.00 | - | 50 | 11 | 15.46% |
© 2024 Yahoo. All rights reserved.