SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 2024-05-03 | 40.20 | 46.60 | 46.80 | 0.00 | - | - | 2 | 76.95% |
| GLD240517C00170000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 50.65 | 46.95 | 47.15 | 0.00 | - | 2 | 328 | 57.72% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 46.65 | 47.10 | 47.35 | -1.57 | -3.26% | 1 | 1 | 53.47% |
| GLD240621C00170000 | 2024-04-24 10:06AM EDT | 2024-06-21 | 46.00 | 47.75 | 47.95 | 0.00 | - | 3 | 3,498 | 45.18% |
| GLD240628C00170000 | 2024-04-24 10:06AM EDT | 2024-06-28 | 46.18 | 47.90 | 48.10 | 0.00 | - | 3 | 61 | 43.77% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 2024-07-19 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 61.57% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 42.40 | 49.05 | 49.30 | 0.00 | - | 1 | 8 | 38.83% |
| GLD240920C00170000 | 2024-04-18 10:56AM EDT | 2024-09-20 | 54.05 | 49.85 | 50.10 | 0.00 | - | 20 | 615 | 36.86% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 2024-09-30 | 55.30 | 50.05 | 50.30 | 0.00 | - | 1 | 18 | 36.34% |
| GLD241115C00170000 | 2024-04-08 10:42AM EDT | 2024-11-15 | 50.32 | 51.05 | 51.50 | 0.00 | - | 1 | 2 | 35.33% |
| GLD241220C00170000 | 2024-04-17 10:39AM EDT | 2024-12-20 | 57.09 | 51.85 | 52.35 | 0.00 | - | 5 | 151 | 34.70% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 2024-12-31 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 52.04 | 52.50 | 53.05 | 0.00 | - | 12 | 258 | 34.37% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 55.00 | 54.50 | 57.75 | 0.00 | - | 1 | 26 | 34.92% |
| GLD260116C00170000 | 2024-04-12 1:23PM EDT | 2026-01-16 | 62.00 | 59.00 | 62.60 | 0.00 | - | 3 | 68 | 34.37% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 57.81% |
| GLD240517P00170000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,206 | 35.16% |
| GLD240621P00170000 | 2024-04-23 3:13PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 9,512 | 24.22% |
| GLD240628P00170000 | 2024-04-22 12:47PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 2,859 | 23.54% |
| GLD240719P00170000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2 | 995 | 20.90% |
| GLD240816P00170000 | 2024-04-18 9:31AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 4,463 | 18.90% |
| GLD240920P00170000 | 2024-04-16 9:47AM EDT | 2024-09-20 | 0.16 | 0.08 | 0.10 | 0.00 | - | 100 | 6,486 | 17.29% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.15 | 0.09 | 0.10 | 0.00 | - | 5 | 188 | 16.75% |
| GLD241115P00170000 | 2024-04-15 11:35AM EDT | 2024-11-15 | 0.28 | 0.13 | 0.18 | 0.00 | - | 5 | 253 | 16.02% |
| GLD241220P00170000 | 2024-04-19 9:53AM EDT | 2024-12-20 | 0.27 | 0.19 | 0.25 | 0.00 | - | 28 | 403 | 15.60% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 2024-12-31 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 17.07% |
| GLD250117P00170000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 0.30 | 0.23 | 0.30 | 0.00 | - | 10 | 2,997 | 15.21% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 2025-03-31 | 0.45 | 0.21 | 0.46 | 0.00 | - | 2 | 22 | 14.56% |
| GLD250620P00170000 | 2024-04-22 9:32AM EDT | 2025-06-20 | 0.76 | 0.42 | 0.97 | 0.00 | - | 7 | 455 | 15.30% |
| GLD260116P00170000 | 2024-04-10 1:45PM EDT | 2026-01-16 | 1.40 | 0.80 | 1.56 | 0.00 | - | 1 | 39 | 14.05% |
© 2024 Yahoo. All rights reserved.