GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:175.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00175000 | 2023-06-06 1:23PM EDT | 2023-06-09 | 7.58 | 7.30 | 7.55 | +0.58 | +8.29% | 196 | 179 | 33.11% |
| GLD230616C00175000 | 2023-06-06 11:28AM EDT | 2023-06-16 | 7.56 | 7.65 | 7.85 | +0.23 | +3.14% | 26 | 11,490 | 23.34% |
| GLD230623C00175000 | 2023-06-06 1:34PM EDT | 2023-06-23 | 8.25 | 7.90 | 8.10 | +1.55 | +23.13% | 2 | 54 | 20.56% |
| GLD230630C00175000 | 2023-06-02 2:51PM EDT | 2023-06-30 | 7.99 | 8.15 | 8.35 | +0.52 | +6.96% | 5 | 878 | 19.31% |
| GLD230707C00175000 | 2023-06-01 12:31PM EDT | 2023-07-07 | 10.25 | 8.35 | 8.65 | 0.00 | - | - | 19 | 18.96% |
| GLD230721C00175000 | 2023-06-06 3:45PM EDT | 2023-07-21 | 9.10 | 8.95 | 9.20 | 0.00 | - | 23 | 91 | 18.52% |
| GLD230818C00175000 | 2023-06-06 11:40AM EDT | 2023-08-18 | 10.15 | 10.05 | 10.35 | +0.20 | +2.01% | 31 | 115 | 18.75% |
| GLD230915C00175000 | 2023-06-06 1:59PM EDT | 2023-09-15 | 11.50 | 11.20 | 11.40 | -0.02 | -0.17% | 208 | 2,043 | 19.04% |
| GLD230929C00175000 | 2023-05-24 3:50PM EDT | 2023-09-29 | 12.80 | 11.65 | 12.00 | 0.00 | - | 1 | 735 | 19.46% |
| GLD231117C00175000 | 2023-06-02 12:09PM EDT | 2023-11-17 | 13.50 | 13.40 | 13.75 | 0.00 | - | 2 | 13 | 20.18% |
| GLD231215C00175000 | 2023-05-25 3:34PM EDT | 2023-12-15 | 13.99 | 14.40 | 14.70 | 0.00 | - | 1 | 16 | 20.57% |
| GLD231229C00175000 | 2023-06-02 10:15AM EDT | 2023-12-29 | 15.38 | 14.80 | 15.20 | 0.00 | - | 1 | 449 | 20.83% |
| GLD240119C00175000 | 2023-06-06 3:20PM EDT | 2024-01-19 | 15.60 | 15.50 | 15.75 | +0.10 | +0.65% | 2 | 4,601 | 20.86% |
| GLD240315C00175000 | 2023-06-06 3:03PM EDT | 2024-03-15 | 17.50 | 17.10 | 17.65 | +0.05 | +0.29% | 2 | 15 | 21.80% |
| GLD240328C00175000 | 2023-06-02 11:34AM EDT | 2024-03-28 | 17.95 | 17.45 | 18.15 | 0.00 | - | 1 | 1 | 22.12% |
| GLD240517C00175000 | 2023-05-26 3:13PM EDT | 2024-05-17 | 19.02 | 18.65 | 19.75 | 0.00 | - | 1 | 1 | 22.82% |
| GLD240621C00175000 | 2023-05-25 2:54PM EDT | 2024-06-21 | 19.95 | 19.70 | 20.65 | 0.00 | - | 3 | 93 | 23.01% |
| GLD240920C00175000 | 2023-05-25 9:47AM EDT | 2024-09-20 | 22.70 | 21.80 | 23.15 | 0.00 | - | 15 | 81 | 23.82% |
| GLD241220C00175000 | 2023-05-26 2:59PM EDT | 2024-12-20 | 25.10 | 23.75 | 25.45 | 0.00 | - | 1 | 130 | 24.46% |
| GLD250117C00175000 | 2023-06-02 3:52PM EDT | 2025-01-17 | 24.39 | 24.50 | 25.90 | 0.00 | - | 3 | 287 | 24.38% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00175000 | 2023-06-06 1:14PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 379 | 19.53% |
| GLD230616P00175000 | 2023-06-06 3:58PM EDT | 2023-06-16 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 269 | 7,522 | 15.92% |
| GLD230623P00175000 | 2023-06-06 3:32PM EDT | 2023-06-23 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 18 | 360 | 13.92% |
| GLD230630P00175000 | 2023-06-06 3:33PM EDT | 2023-06-30 | 0.32 | 0.29 | 0.31 | 0.00 | - | 56 | 11,904 | 12.96% |
| GLD230707P00175000 | 2023-06-06 3:21PM EDT | 2023-07-07 | 0.41 | 0.39 | 0.42 | -0.02 | -4.65% | 9 | 335 | 12.48% |
| GLD230714P00175000 | 2023-06-05 12:24PM EDT | 2023-07-14 | 0.61 | 0.53 | 0.56 | 0.00 | - | 91 | 99 | 12.35% |
| GLD230721P00175000 | 2023-06-06 3:58PM EDT | 2023-07-21 | 0.66 | 0.65 | 0.67 | -0.07 | -9.59% | 202 | 1,739 | 12.09% |
| GLD230818P00175000 | 2023-06-06 2:49PM EDT | 2023-08-18 | 1.14 | 1.15 | 1.19 | -0.10 | -8.06% | 30 | 1,232 | 11.86% |
| GLD230915P00175000 | 2023-06-06 3:55PM EDT | 2023-09-15 | 1.62 | 1.60 | 1.65 | -0.10 | -5.81% | 24 | 1,926 | 11.68% |
| GLD230929P00175000 | 2023-06-05 12:46PM EDT | 2023-09-29 | 1.98 | 1.83 | 1.88 | 0.00 | - | 1 | 808 | 11.65% |
| GLD231117P00175000 | 2023-06-02 11:51AM EDT | 2023-11-17 | 2.70 | 2.52 | 2.57 | 0.00 | - | 21 | 57 | 11.47% |
| GLD231215P00175000 | 2023-06-06 3:44PM EDT | 2023-12-15 | 2.90 | 2.87 | 2.94 | -0.10 | -3.33% | 75 | 44 | 11.42% |
| GLD231229P00175000 | 2023-06-02 3:48PM EDT | 2023-12-29 | 3.56 | 2.99 | 3.10 | 0.00 | - | 1 | 198 | 11.36% |
| GLD240119P00175000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 3.25 | 3.20 | 3.35 | -0.11 | -3.27% | 5 | 2,088 | 11.32% |
| GLD240315P00175000 | 2023-06-02 3:33PM EDT | 2024-03-15 | 4.40 | 3.85 | 4.00 | 0.00 | - | 1 | 109 | 11.28% |
| GLD240328P00175000 | 2023-05-30 12:56PM EDT | 2024-03-28 | 4.58 | 4.00 | 4.20 | 0.00 | - | 2 | 4 | 11.37% |
| GLD240517P00175000 | 2023-05-25 3:54PM EDT | 2024-05-17 | 6.05 | 4.50 | 4.75 | 0.00 | - | - | 110 | 11.37% |
| GLD240621P00175000 | 2023-06-01 2:07PM EDT | 2024-06-21 | 4.95 | 4.75 | 5.10 | 0.00 | - | 1 | 220 | 11.36% |
| GLD240920P00175000 | 2023-05-19 9:32AM EDT | 2024-09-20 | 6.90 | 5.50 | 6.00 | 0.00 | - | 1 | 16 | 11.38% |
| GLD241220P00175000 | 2023-04-13 3:14PM EDT | 2024-12-20 | 7.71 | 6.85 | 7.85 | 0.00 | - | 100 | 107 | 12.61% |
| GLD250117P00175000 | 2023-05-31 11:43AM EDT | 2025-01-17 | 7.16 | 6.45 | 7.35 | 0.00 | - | 2 | 149 | 11.73% |
© 2023 Yahoo. All rights reserved.