GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:166.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00166000 | 2023-05-04 10:31AM EDT | 2023-06-02 | 25.67 | 14.95 | 15.15 | 0.00 | - | 1 | 18 | 42.48% |
| GLD230609C00166000 | 2023-05-16 12:58PM EDT | 2023-06-09 | 19.35 | 15.15 | 15.35 | 0.00 | - | - | 1 | 33.35% |
| GLD230616C00166000 | 2023-05-22 10:57AM EDT | 2023-06-16 | 18.11 | 15.35 | 15.60 | 0.00 | - | 1 | 323 | 30.42% |
| GLD230630C00166000 | 2023-05-23 2:27PM EDT | 2023-06-30 | 18.77 | 15.70 | 16.05 | 0.00 | - | 1 | 119 | 27.30% |
| GLD230721C00166000 | 2023-05-25 3:54PM EDT | 2023-07-21 | 15.80 | 16.25 | 16.60 | 0.00 | - | 20 | 109 | 24.72% |
| GLD230915C00166000 | 2023-05-24 11:55AM EDT | 2023-09-15 | 19.62 | 18.00 | 18.35 | 0.00 | - | 8 | 86 | 23.57% |
| GLD230929C00166000 | 2023-05-12 12:44PM EDT | 2023-09-29 | 24.79 | 18.45 | 19.00 | 0.00 | - | 1 | 13 | 24.18% |
| GLD231229C00166000 | 2023-03-23 11:50AM EDT | 2023-12-29 | 26.47 | 24.15 | 26.75 | 0.00 | - | 1 | 43 | 34.55% |
| GLD240119C00166000 | 2023-03-29 1:10PM EDT | 2024-01-19 | 25.20 | 26.00 | 26.70 | 0.00 | - | 1 | 306 | 32.89% |
| GLD240920C00166000 | 2022-11-10 4:12PM EDT | 2024-09-20 | 21.56 | 20.30 | 25.00 | 0.00 | - | 2 | 0 | 20.76% |
| GLD241220C00166000 | 2023-01-09 11:15AM EDT | 2024-12-20 | 28.68 | 25.75 | 28.55 | 0.00 | - | 1 | 3 | 23.40% |
| GLD250117C00166000 | 2023-03-24 2:12PM EDT | 2025-01-17 | 35.30 | 33.30 | 37.00 | 0.00 | - | 1 | 3 | 32.83% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00166000 | 2023-05-25 11:06AM EDT | 2023-06-02 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 83 | 28.52% |
| GLD230609P00166000 | 2023-05-22 11:49AM EDT | 2023-06-09 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 56 | 21.29% |
| GLD230616P00166000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 7 | 1,622 | 18.65% |
| GLD230623P00166000 | 2023-05-17 12:26PM EDT | 2023-06-23 | 0.11 | 0.09 | 0.10 | 0.00 | - | - | 1 | 17.09% |
| GLD230630P00166000 | 2023-05-24 3:58PM EDT | 2023-06-30 | 0.14 | 0.13 | 0.15 | 0.00 | - | 36 | 212 | 16.36% |
| GLD230721P00166000 | 2023-05-26 3:48PM EDT | 2023-07-21 | 0.31 | 0.28 | 0.30 | -0.01 | -3.12% | 3 | 13 | 14.88% |
| GLD230915P00166000 | 2023-05-25 3:02PM EDT | 2023-09-15 | 0.93 | 0.82 | 0.86 | 0.00 | - | 5 | 3,462 | 13.85% |
| GLD230929P00166000 | 2023-05-22 9:30AM EDT | 2023-09-29 | 0.92 | 0.97 | 1.02 | 0.00 | - | 1 | 2,650 | 13.77% |
| GLD231215P00166000 | 2023-04-21 10:36AM EDT | 2023-12-15 | 2.04 | 1.60 | 1.68 | 0.00 | - | 1 | 1 | 12.91% |
| GLD231229P00166000 | 2023-05-03 3:52PM EDT | 2023-12-29 | 1.67 | 1.83 | 1.91 | 0.00 | - | 2 | 11 | 13.12% |
| GLD240119P00166000 | 2023-05-22 12:02PM EDT | 2024-01-19 | 1.95 | 2.01 | 2.09 | 0.00 | - | 96 | 272 | 12.98% |
| GLD240920P00166000 | 2022-12-21 3:46PM EDT | 2024-09-20 | 10.05 | 4.40 | 8.90 | 0.00 | - | 1 | 1 | 19.19% |
| GLD250117P00166000 | 2023-05-17 10:02AM EDT | 2025-01-17 | 5.34 | 4.75 | 5.80 | 0.00 | - | 15 | 84 | 13.31% |
© 2023 Yahoo. All rights reserved.