SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:173.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00173000 | 2024-05-10 2:45PM EDT | 2024-05-17 | 46.37 | 45.80 | 45.95 | -1.33 | -2.79% | 2 | 77 | 77.25% |
| GLD240621C00173000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 47.18 | 46.60 | 46.80 | +6.62 | +16.32% | 2 | 95 | 47.73% |
| GLD240628C00173000 | 2024-04-08 10:00AM EDT | 2024-06-28 | 44.19 | 42.70 | 42.85 | 0.00 | - | 1 | 31 | 0.00% |
| GLD240719C00173000 | 2024-03-01 10:41AM EDT | 2024-07-19 | 20.75 | 35.30 | 35.55 | 0.00 | - | 1 | 515 | 0.00% |
| GLD240920C00173000 | 2023-11-24 11:27AM EDT | 2024-09-20 | 21.50 | 24.75 | 25.55 | 0.00 | - | 26 | 27 | 0.00% |
| GLD240930C00173000 | 2023-12-22 2:27PM EDT | 2024-09-30 | 25.42 | 20.25 | 20.95 | 0.00 | - | 4 | 4 | 0.00% |
| GLD241220C00173000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 48.80 | 50.70 | 51.30 | 0.00 | - | 1 | 1 | 34.45% |
| GLD250117C00173000 | 2024-04-29 10:31AM EDT | 2025-01-17 | 49.73 | 51.30 | 52.00 | 0.00 | - | 1 | 18 | 34.05% |
| GLD260116C00173000 | 2023-11-14 10:49AM EDT | 2026-01-16 | 30.98 | 33.30 | 37.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00173000 | 2024-05-10 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,097 | 51.56% |
| GLD240621P00173000 | 2024-04-17 9:41AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 20 | 471 | 26.76% |
| GLD240628P00173000 | 2024-05-07 1:33PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 3,894 | 24.81% |
| GLD240719P00173000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 33 | 4,671 | 21.49% |
| GLD240920P00173000 | 2024-04-02 10:24AM EDT | 2024-09-20 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 871 | 18.02% |
| GLD240930P00173000 | 2024-03-11 9:58AM EDT | 2024-09-30 | 0.37 | 0.16 | 0.19 | 0.00 | - | 44 | 157 | 18.60% |
| GLD241018P00173000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 0.24 | 0.14 | 0.16 | 0.00 | - | - | 1 | 17.09% |
| GLD241220P00173000 | 2024-04-16 12:30PM EDT | 2024-12-20 | 0.35 | 0.16 | 0.21 | 0.00 | - | 100 | 103 | 15.14% |
| GLD250117P00173000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 0.39 | 0.22 | 0.26 | 0.00 | - | 1 | 115 | 14.77% |
| GLD260116P00173000 | 2024-01-23 3:06PM EDT | 2026-01-16 | 4.90 | 3.45 | 5.25 | 0.00 | - | 1 | 1 | 20.33% |
© 2024 Yahoo. All rights reserved.