GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:173.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00173000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 9.24 | 9.20 | 9.40 | -0.46 | -4.74% | 36 | 2,966 | 29.30% |
| GLD230623C00173000 | 2023-06-08 10:42AM EDT | 2023-06-23 | 10.05 | 9.35 | 9.60 | 0.00 | - | 1 | 26 | 23.58% |
| GLD230630C00173000 | 2023-06-02 2:51PM EDT | 2023-06-30 | 9.25 | 9.60 | 9.85 | 0.00 | - | 36 | 234 | 21.78% |
| GLD230707C00173000 | 2023-06-02 9:39AM EDT | 2023-07-07 | 11.08 | 9.80 | 10.05 | 0.00 | - | 1 | 1 | 20.44% |
| GLD230721C00173000 | 2023-06-09 2:59PM EDT | 2023-07-21 | 10.57 | 10.30 | 10.65 | -0.45 | -4.08% | 2 | 19 | 20.18% |
| GLD230915C00173000 | 2023-06-08 2:24PM EDT | 2023-09-15 | 12.80 | 12.35 | 12.75 | 0.00 | - | 1 | 975 | 20.07% |
| GLD230929C00173000 | 2023-05-26 9:51AM EDT | 2023-09-29 | 13.10 | 12.95 | 13.25 | 0.00 | - | 1 | 14 | 20.20% |
| GLD231117C00173000 | 2023-05-31 1:42PM EDT | 2023-11-17 | 15.95 | 14.65 | 14.95 | 0.00 | - | - | 12 | 20.79% |
| GLD231215C00173000 | 2023-06-02 11:56AM EDT | 2023-12-15 | 16.13 | 15.60 | 15.90 | 0.00 | - | 1,344 | 1,500 | 21.17% |
| GLD231229C00173000 | 2023-05-25 9:33AM EDT | 2023-12-29 | 16.47 | 16.05 | 16.35 | 0.00 | - | 4 | 38 | 21.33% |
| GLD240119C00173000 | 2023-06-06 2:15PM EDT | 2024-01-19 | 17.26 | 16.65 | 17.00 | 0.00 | - | 12 | 1,487 | 21.54% |
| GLD250117C00173000 | 2023-05-19 3:23PM EDT | 2025-01-17 | 29.49 | 25.25 | 27.60 | 0.00 | - | 1 | 10 | 25.46% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00173000 | 2023-06-09 3:48PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 86 | 6,464 | 17.77% |
| GLD230623P00173000 | 2023-06-09 1:10PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.08 | 0.00 | - | 22 | 274 | 14.75% |
| GLD230630P00173000 | 2023-06-09 1:41PM EDT | 2023-06-30 | 0.14 | 0.13 | 0.16 | 0.00 | - | 24 | 679 | 13.87% |
| GLD230707P00173000 | 2023-06-09 3:43PM EDT | 2023-07-07 | 0.20 | 0.20 | 0.24 | 0.00 | - | 67 | 47 | 13.18% |
| GLD230714P00173000 | 2023-06-09 2:02PM EDT | 2023-07-14 | 0.31 | 0.31 | 0.35 | -0.01 | -3.12% | 21 | 34 | 13.00% |
| GLD230721P00173000 | 2023-06-09 1:53PM EDT | 2023-07-21 | 0.40 | 0.40 | 0.44 | +0.01 | +2.56% | 20 | 538 | 12.66% |
| GLD230818P00173000 | 2023-06-08 9:44AM EDT | 2023-08-18 | 0.77 | 0.82 | 0.86 | 0.00 | - | 1 | 109 | 12.19% |
| GLD230915P00173000 | 2023-06-09 9:40AM EDT | 2023-09-15 | 1.24 | 1.22 | 1.28 | +0.05 | +4.20% | 10 | 916 | 12.00% |
| GLD230929P00173000 | 2023-06-09 11:56AM EDT | 2023-09-29 | 1.38 | 1.43 | 1.49 | -0.38 | -21.59% | 3 | 453 | 11.96% |
| GLD231117P00173000 | 2023-06-08 1:55PM EDT | 2023-11-17 | 2.02 | 2.08 | 2.14 | 0.00 | - | 2 | 30 | 11.75% |
| GLD231215P00173000 | 2023-06-02 11:25AM EDT | 2023-12-15 | 2.50 | 2.41 | 2.50 | 0.00 | - | 119 | 122 | 11.71% |
| GLD231229P00173000 | 2023-06-08 4:01PM EDT | 2023-12-29 | 2.49 | 2.55 | 2.63 | 0.00 | - | 2 | 14 | 11.59% |
| GLD240119P00173000 | 2023-06-09 10:34AM EDT | 2024-01-19 | 2.66 | 2.75 | 2.86 | -0.09 | -3.27% | 1 | 454 | 11.53% |
| GLD240328P00173000 | 2023-04-18 2:26PM EDT | 2024-03-28 | 4.41 | 4.45 | 4.85 | 0.00 | - | - | 1 | 13.61% |
| GLD250117P00173000 | 2023-04-28 2:18PM EDT | 2025-01-17 | 7.90 | 6.85 | 8.00 | 0.00 | - | 2 | 101 | 13.36% |
© 2023 Yahoo. All rights reserved.