GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:177.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00177000 | 2023-06-07 10:31AM EDT | 2023-06-09 | 5.10 | 5.50 | 5.70 | 0.00 | - | 400 | 34 | 30.86% |
| GLD230616C00177000 | 2023-06-08 3:54PM EDT | 2023-06-16 | 5.85 | 5.80 | 6.05 | +1.80 | +44.44% | 14 | 1,162 | 20.44% |
| GLD230623C00177000 | 2023-06-08 2:04PM EDT | 2023-06-23 | 6.04 | 6.10 | 6.35 | +1.54 | +34.22% | 1 | 12 | 18.26% |
| GLD230630C00177000 | 2023-06-07 12:49PM EDT | 2023-06-30 | 4.95 | 6.45 | 6.65 | 0.00 | - | 6 | 384 | 17.44% |
| GLD230707C00177000 | 2023-06-08 10:08AM EDT | 2023-07-07 | 7.10 | 6.70 | 6.95 | +2.00 | +39.22% | 7 | 17 | 17.09% |
| GLD230721C00177000 | 2023-06-08 12:45PM EDT | 2023-07-21 | 7.65 | 7.30 | 7.65 | +1.78 | +30.32% | 4 | 97 | 17.41% |
| GLD230818C00177000 | 2023-06-07 11:01AM EDT | 2023-08-18 | 8.15 | 8.55 | 8.90 | 0.00 | - | 5 | 15 | 17.94% |
| GLD230915C00177000 | 2023-06-07 2:03PM EDT | 2023-09-15 | 8.50 | 9.70 | 10.05 | 0.00 | - | 5 | 934 | 18.48% |
| GLD230929C00177000 | 2023-06-02 2:00PM EDT | 2023-09-29 | 9.85 | 10.25 | 10.65 | 0.00 | - | 1 | 2 | 18.88% |
| GLD231117C00177000 | 2023-06-08 11:04AM EDT | 2023-11-17 | 12.35 | 12.00 | 12.50 | +0.50 | +4.22% | 6 | 30 | 19.79% |
| GLD231215C00177000 | 2023-05-03 10:07AM EDT | 2023-12-15 | 18.92 | 13.50 | 13.65 | 0.00 | - | 1 | 1 | 20.55% |
| GLD231229C00177000 | 2023-06-08 9:30AM EDT | 2023-12-29 | 13.29 | 13.40 | 13.95 | +0.54 | +4.24% | 1 | 56 | 20.41% |
| GLD240119C00177000 | 2023-06-07 11:23AM EDT | 2024-01-19 | 13.77 | 14.20 | 14.55 | 0.00 | - | 3 | 7,044 | 20.53% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00177000 | 2023-06-08 9:56AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3 | 2,362 | 18.36% |
| GLD230616P00177000 | 2023-06-08 2:50PM EDT | 2023-06-16 | 0.13 | 0.13 | 0.15 | -0.30 | -69.77% | 84 | 16,528 | 14.11% |
| GLD230623P00177000 | 2023-06-08 3:57PM EDT | 2023-06-23 | 0.27 | 0.26 | 0.28 | -0.40 | -59.70% | 29 | 368 | 12.53% |
| GLD230630P00177000 | 2023-06-08 3:55PM EDT | 2023-06-30 | 0.41 | 0.41 | 0.43 | -0.45 | -52.33% | 28 | 1,734 | 11.96% |
| GLD230707P00177000 | 2023-06-08 10:14AM EDT | 2023-07-07 | 0.50 | 0.55 | 0.58 | -0.49 | -49.49% | 11 | 270 | 11.65% |
| GLD230714P00177000 | 2023-06-08 10:09AM EDT | 2023-07-14 | 0.72 | 0.74 | 0.78 | -0.54 | -42.86% | 2 | 32 | 11.77% |
| GLD230721P00177000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 0.90 | 0.88 | 0.92 | -0.57 | -38.78% | 210 | 9,734 | 11.56% |
| GLD230818P00177000 | 2023-06-08 1:14PM EDT | 2023-08-18 | 1.54 | 1.49 | 1.53 | -0.57 | -27.01% | 10 | 1,486 | 11.46% |
| GLD230915P00177000 | 2023-06-07 3:10PM EDT | 2023-09-15 | 2.62 | 2.00 | 2.05 | 0.00 | - | 53 | 2,082 | 11.34% |
| GLD230929P00177000 | 2023-06-02 2:58PM EDT | 2023-09-29 | 2.88 | 2.25 | 2.31 | 0.00 | - | 4 | 6 | 11.36% |
| GLD231117P00177000 | 2023-05-26 9:35AM EDT | 2023-11-17 | 4.35 | 3.00 | 3.10 | 0.00 | - | 1 | 119 | 11.32% |
| GLD231215P00177000 | 2023-06-08 10:08AM EDT | 2023-12-15 | 3.30 | 3.35 | 3.50 | -0.40 | -10.81% | 11 | 190 | 11.30% |
| GLD231229P00177000 | 2023-05-16 12:18PM EDT | 2023-12-29 | 4.01 | 3.50 | 3.65 | 0.00 | - | 1 | 21 | 11.20% |
| GLD240119P00177000 | 2023-06-08 10:41AM EDT | 2024-01-19 | 3.75 | 3.75 | 3.90 | -0.25 | -6.25% | 13 | 191 | 11.14% |
| GLD240328P00177000 | 2023-05-31 12:17PM EDT | 2024-03-28 | 5.00 | 4.55 | 4.80 | 0.00 | - | 1 | 14 | 11.23% |
© 2023 Yahoo. All rights reserved.