SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:173.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202C00173000 | 2022-11-25 9:57AM EST | 2022-12-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 181 | 220 | 22.27% |
| GLD221209C00173000 | 2022-11-18 2:50PM EST | 2022-12-09 | 0.08 | 0.04 | 0.06 | 0.00 | - | 5 | 206 | 17.09% |
| GLD221216C00173000 | 2022-11-25 12:53PM EST | 2022-12-16 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 59 | 3,251 | 16.99% |
| GLD221223C00173000 | 2022-11-18 1:51PM EST | 2022-12-23 | 0.52 | 0.27 | 0.30 | 0.00 | - | 2 | 46 | 16.21% |
| GLD221230C00173000 | 2022-11-25 12:10PM EST | 2022-12-30 | 0.39 | 0.39 | 0.42 | -0.08 | -17.02% | 10 | 3,369 | 15.75% |
| GLD230106C00173000 | 2022-11-23 10:00AM EST | 2023-01-06 | 0.52 | 0.52 | 0.59 | +0.52 | - | - | 1 | 15.82% |
| GLD230120C00173000 | 2022-11-25 10:37AM EST | 2023-01-20 | 0.89 | 0.94 | 0.97 | -0.14 | -13.59% | 4 | 2,962 | 16.09% |
| GLD230217C00173000 | 2022-11-23 3:58PM EST | 2023-02-17 | 2.01 | 1.86 | 1.91 | 0.00 | - | 16 | 31 | 17.19% |
| GLD230317C00173000 | 2022-11-16 11:28AM EST | 2023-03-17 | 2.72 | 2.75 | 2.81 | 0.00 | - | 10 | 316 | 17.87% |
| GLD230331C00173000 | 2022-11-25 11:07AM EST | 2023-03-31 | 3.15 | 3.15 | 3.25 | -1.63 | -34.10% | 1 | 616 | 18.15% |
| GLD230616C00173000 | 2022-11-25 11:18AM EST | 2023-06-16 | 5.54 | 5.60 | 5.70 | -1.96 | -26.13% | 1 | 751 | 19.76% |
| GLD230630C00173000 | 2022-11-17 9:34AM EST | 2023-06-30 | 7.13 | 6.00 | 6.15 | 0.00 | - | 1 | 39 | 20.05% |
| GLD240119C00173000 | 2022-10-05 8:43AM EST | 2024-01-19 | 11.70 | 9.35 | 0.00 | 0.00 | - | 10 | 108 | 1.56% |
| GLD250117C00173000 | 2022-09-26 2:51PM EST | 2025-01-17 | 13.23 | 14.50 | 19.50 | 0.00 | - | - | 1 | 24.65% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221202P00173000 | 2022-11-17 10:42AM EST | 2022-12-02 | 9.30 | 9.15 | 10.75 | 0.00 | - | 2 | 0 | 52.88% |
| GLD221216P00173000 | 2022-11-17 9:44AM EST | 2022-12-16 | 10.80 | 9.25 | 10.30 | 0.00 | - | 5 | 1,291 | 22.10% |
| GLD221223P00173000 | 2022-11-16 9:38AM EST | 2022-12-23 | 8.40 | 9.00 | 10.75 | 0.00 | - | 1 | 5 | 23.21% |
| GLD221230P00173000 | 2022-11-25 9:30AM EST | 2022-12-30 | 10.20 | 9.75 | 9.85 | -0.56 | -5.20% | 1 | 173 | 10.60% |
| GLD230120P00173000 | 2022-11-18 9:31AM EST | 2023-01-20 | 11.35 | 9.75 | 10.35 | 0.00 | - | 22 | 2,089 | 13.48% |
| GLD230217P00173000 | 2022-11-15 2:26PM EST | 2023-02-17 | 9.61 | 10.05 | 11.15 | 0.00 | - | 120 | 384 | 14.93% |
| GLD230317P00173000 | 2022-11-16 1:29PM EST | 2023-03-17 | 10.15 | 10.10 | 12.05 | 0.00 | - | 70 | 159 | 16.10% |
| GLD230331P00173000 | 2022-11-16 2:01PM EST | 2023-03-31 | 10.45 | 10.65 | 12.20 | 0.00 | - | 22 | 4,812 | 15.64% |
| GLD230616P00173000 | 2022-11-16 3:50PM EST | 2023-06-16 | 11.50 | 12.00 | 12.15 | 0.00 | - | 2 | 51 | 12.17% |
| GLD230630P00173000 | 2022-11-09 10:10AM EST | 2023-06-30 | 15.50 | 12.15 | 12.30 | 0.00 | - | 1 | 4 | 12.12% |
| GLD240119P00173000 | 2022-09-30 8:30AM EST | 2024-01-19 | 21.30 | 21.25 | 23.75 | 0.00 | - | 1 | 120 | 25.81% |
© 2022 Yahoo. All rights reserved.
