SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:173.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00173000 | 2022-07-06 2:16PM EDT | 2022-07-08 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 58 | 671 | 31.64% |
| GLD220715C00173000 | 2022-07-06 1:34PM EDT | 2022-07-15 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 161 | 2,469 | 22.46% |
| GLD220722C00173000 | 2022-07-06 1:55PM EDT | 2022-07-22 | 0.19 | 0.20 | 0.21 | -0.18 | -48.65% | 62 | 974 | 20.07% |
| GLD220729C00173000 | 2022-07-06 12:13PM EDT | 2022-07-29 | 0.40 | 0.40 | 0.42 | -0.28 | -41.18% | 18 | 200 | 20.04% |
| GLD220805C00173000 | 2022-07-06 11:48AM EDT | 2022-08-05 | 0.60 | 0.57 | 0.62 | -0.30 | -33.33% | 19 | 78 | 19.74% |
| GLD220812C00173000 | 2022-07-06 11:54AM EDT | 2022-08-12 | 0.79 | 0.78 | 0.83 | -0.63 | -44.37% | 21 | 5 | 19.58% |
| GLD220819C00173000 | 2022-07-06 2:27PM EDT | 2022-08-19 | 0.97 | 1.00 | 1.03 | -0.43 | -30.71% | 159 | 1,212 | 19.39% |
| GLD220916C00173000 | 2022-07-06 12:47PM EDT | 2022-09-16 | 1.89 | 1.90 | 1.94 | -0.59 | -23.79% | 94 | 1,036 | 19.57% |
| GLD220930C00173000 | 2022-07-06 11:04AM EDT | 2022-09-30 | 2.50 | 2.37 | 2.41 | -0.49 | -16.39% | 28 | 544 | 19.78% |
| GLD221021C00173000 | 2022-07-05 11:47AM EDT | 2022-10-21 | 3.07 | 3.00 | 3.10 | -0.93 | -23.25% | 4 | 178 | 20.08% |
| GLD221216C00173000 | 2022-07-05 1:36PM EDT | 2022-12-16 | 5.50 | 4.75 | 4.85 | 0.00 | - | 3 | 967 | 20.79% |
| GLD221230C00173000 | 2022-07-06 9:59AM EDT | 2022-12-30 | 5.70 | 5.15 | 5.25 | -0.25 | -4.20% | 7 | 2,339 | 20.91% |
| GLD230120C00173000 | 2022-07-06 1:03PM EDT | 2023-01-20 | 5.75 | 5.70 | 5.85 | -0.77 | -11.81% | 4 | 2,568 | 21.11% |
| GLD230331C00173000 | 2022-06-28 12:22PM EDT | 2023-03-31 | 10.67 | 7.60 | 7.75 | 0.00 | - | 5 | 45 | 21.73% |
| GLD240119C00173000 | 2022-07-01 12:05PM EDT | 2024-01-19 | 15.00 | 13.80 | 14.25 | -2.50 | -14.29% | 2 | 123 | 23.22% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708P00173000 | 2022-07-06 12:21PM EDT | 2022-07-08 | 11.25 | 10.75 | 11.00 | +3.00 | +36.36% | 5 | 899 | 40.23% |
| GLD220715P00173000 | 2022-07-06 2:33PM EDT | 2022-07-15 | 11.13 | 10.80 | 11.05 | +2.83 | +34.10% | 16 | 1,284 | 24.02% |
| GLD220722P00173000 | 2022-07-06 10:25AM EDT | 2022-07-22 | 11.35 | 10.95 | 11.10 | +2.86 | +33.69% | 4 | 58 | 19.63% |
| GLD220729P00173000 | 2022-07-06 11:10AM EDT | 2022-07-29 | 11.28 | 11.10 | 11.25 | +2.40 | +27.03% | 29 | 20 | 18.97% |
| GLD220805P00173000 | 2022-07-01 11:29AM EDT | 2022-08-05 | 6.10 | 11.30 | 11.40 | 0.00 | - | 1 | 8 | 18.43% |
| GLD220819P00173000 | 2022-07-06 12:30PM EDT | 2022-08-19 | 12.01 | 11.55 | 11.65 | +2.41 | +25.10% | 4 | 394 | 17.33% |
| GLD220916P00173000 | 2022-07-06 12:00PM EDT | 2022-09-16 | 12.80 | 12.15 | 12.40 | +2.64 | +25.98% | 3 | 6,783 | 17.53% |
| GLD220930P00173000 | 2022-07-01 1:49PM EDT | 2022-09-30 | 8.28 | 12.50 | 12.70 | 0.00 | - | 7 | 167 | 17.32% |
| GLD221021P00173000 | 2022-06-30 12:28PM EDT | 2022-10-21 | 8.38 | 12.95 | 13.20 | 0.00 | - | 7 | 19 | 17.35% |
| GLD221216P00173000 | 2022-07-05 1:19PM EDT | 2022-12-16 | 12.46 | 14.10 | 14.30 | 0.00 | - | 1 | 200 | 17.08% |
| GLD221230P00173000 | 2022-07-06 11:28AM EDT | 2022-12-30 | 14.52 | 14.40 | 14.50 | +2.07 | +16.63% | 2 | 51 | 16.90% |
| GLD230120P00173000 | 2022-07-06 1:57PM EDT | 2023-01-20 | 15.10 | 14.65 | 14.85 | +2.25 | +17.51% | 21 | 2,317 | 16.80% |
| GLD230331P00173000 | 2022-07-05 12:11PM EDT | 2023-03-31 | 13.97 | 15.70 | 15.90 | 0.00 | - | 5 | 6,016 | 16.53% |
| GLD240119P00173000 | 2022-07-01 10:09AM EDT | 2024-01-19 | 16.15 | 18.40 | 18.90 | 0.00 | - | 3 | 135 | 15.36% |
© 2022 Yahoo. All rights reserved.
