GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:174.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00174000 | 2023-05-25 12:42PM EDT | 2023-06-02 | 6.90 | 7.00 | 7.20 | 0.00 | - | 10 | 137 | 26.66% |
| GLD230609C00174000 | 2023-05-26 3:37PM EDT | 2023-06-09 | 7.25 | 7.30 | 7.55 | -1.70 | -18.99% | 5 | 2 | 22.17% |
| GLD230616C00174000 | 2023-05-26 9:37AM EDT | 2023-06-16 | 7.90 | 7.75 | 7.90 | +0.50 | +6.76% | 5 | 5,160 | 20.85% |
| GLD230623C00174000 | 2023-05-24 12:52PM EDT | 2023-06-23 | 9.45 | 8.00 | 8.20 | 0.00 | - | 30 | 32 | 19.97% |
| GLD230630C00174000 | 2023-05-26 12:57PM EDT | 2023-06-30 | 8.15 | 8.30 | 8.60 | -1.40 | -14.66% | 2 | 329 | 20.11% |
| GLD230707C00174000 | 2023-05-25 11:39AM EDT | 2023-07-07 | 8.59 | 8.35 | 9.05 | 0.00 | - | - | 3 | 20.57% |
| GLD230721C00174000 | 2023-05-25 9:34AM EDT | 2023-07-21 | 9.59 | 9.20 | 9.55 | 0.00 | - | 2 | 2 | 19.83% |
| GLD230818C00174000 | 2023-05-25 12:13PM EDT | 2023-08-18 | 10.55 | 10.40 | 10.75 | 0.00 | - | - | 4 | 20.06% |
| GLD230915C00174000 | 2023-05-24 2:18PM EDT | 2023-09-15 | 13.25 | 11.50 | 11.90 | 0.00 | - | 6 | 573 | 20.50% |
| GLD230929C00174000 | 2023-05-25 3:53PM EDT | 2023-09-29 | 11.86 | 12.05 | 12.45 | 0.00 | - | 1 | 5 | 20.72% |
| GLD231117C00174000 | 2023-05-17 11:31AM EDT | 2023-11-17 | 16.97 | 13.85 | 14.30 | 0.00 | - | 1 | 2 | 21.51% |
| GLD231215C00174000 | 2023-05-11 9:47AM EDT | 2023-12-15 | 21.25 | 14.75 | 15.25 | 0.00 | - | - | 6 | 21.83% |
| GLD231229C00174000 | 2023-04-04 12:26PM EDT | 2023-12-29 | 23.24 | 24.15 | 25.10 | 0.00 | - | 2 | 13 | 39.65% |
| GLD240119C00174000 | 2023-05-18 9:58AM EDT | 2024-01-19 | 17.35 | 15.90 | 16.30 | 0.00 | - | 1 | 2,119 | 22.04% |
| GLD250117C00174000 | 2023-05-04 3:31PM EDT | 2025-01-17 | 34.17 | 24.85 | 27.45 | 0.00 | - | 4 | 10 | 26.37% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00174000 | 2023-05-26 2:37PM EDT | 2023-06-02 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 29 | 444 | 19.34% |
| GLD230609P00174000 | 2023-05-26 2:14PM EDT | 2023-06-09 | 0.20 | 0.18 | 0.19 | -0.10 | -33.33% | 43 | 84 | 15.53% |
| GLD230616P00174000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.40 | 0.40 | 0.42 | -0.11 | -21.57% | 166 | 1,744 | 15.41% |
| GLD230623P00174000 | 2023-05-26 12:59PM EDT | 2023-06-23 | 0.59 | 0.53 | 0.56 | -0.11 | -15.71% | 6 | 239 | 14.48% |
| GLD230630P00174000 | 2023-05-26 3:00PM EDT | 2023-06-30 | 0.72 | 0.68 | 0.71 | -0.14 | -16.28% | 29 | 411 | 13.97% |
| GLD230707P00174000 | 2023-05-25 2:27PM EDT | 2023-07-07 | 0.97 | 0.81 | 0.85 | 0.00 | - | - | 7 | 13.59% |
| GLD230721P00174000 | 2023-05-26 3:28PM EDT | 2023-07-21 | 1.16 | 1.12 | 1.15 | -0.19 | -14.07% | 107 | 1,142 | 13.23% |
| GLD230818P00174000 | 2023-05-25 1:49PM EDT | 2023-08-18 | 1.85 | 1.68 | 1.73 | 0.00 | - | 2 | 29 | 12.94% |
| GLD230915P00174000 | 2023-05-26 10:53AM EDT | 2023-09-15 | 2.37 | 2.18 | 2.23 | +0.38 | +19.10% | 24 | 1,481 | 12.71% |
| GLD230929P00174000 | 2023-05-26 3:19PM EDT | 2023-09-29 | 2.50 | 2.43 | 2.48 | -0.23 | -8.42% | 5 | 13 | 12.68% |
| GLD231117P00174000 | 2023-05-23 9:59AM EDT | 2023-11-17 | 2.95 | 3.15 | 3.25 | 0.00 | - | 2 | 10 | 12.52% |
| GLD231215P00174000 | 2023-04-27 12:56PM EDT | 2023-12-15 | 3.55 | 3.55 | 3.65 | 0.00 | - | - | 3 | 12.45% |
| GLD231229P00174000 | 2023-05-03 4:06PM EDT | 2023-12-29 | 3.02 | 3.70 | 3.80 | 0.00 | - | 2 | 75 | 12.34% |
| GLD240119P00174000 | 2023-05-26 9:36AM EDT | 2024-01-19 | 4.10 | 3.90 | 4.05 | +0.30 | +7.89% | 15 | 1,060 | 12.26% |
| GLD250117P00174000 | 2023-04-18 10:53AM EDT | 2025-01-17 | 8.00 | 7.35 | 9.05 | 0.00 | - | 1 | 30 | 13.47% |
© 2023 Yahoo. All rights reserved.