SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:178.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00178000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 37.73 | 37.45 | 37.65 | 0.00 | - | 5 | 12 | 112.50% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 2024-05-03 | 32.05 | 37.65 | 37.90 | 0.00 | - | 1 | 2 | 62.50% |
| GLD240517C00178000 | 2024-04-17 2:35PM EDT | 2024-05-17 | 42.70 | 38.05 | 38.25 | 0.00 | - | 1 | 300 | 49.71% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 2024-06-21 | 39.15 | 38.80 | 39.05 | -1.33 | -3.29% | 1 | 118 | 38.04% |
| GLD240628C00178000 | 2024-04-12 12:23PM EDT | 2024-06-28 | 44.10 | 39.05 | 39.25 | 0.00 | - | 1 | 28 | 37.24% |
| GLD240719C00178000 | 2024-04-19 3:44PM EDT | 2024-07-19 | 45.55 | 39.55 | 39.70 | 0.00 | - | 2 | 6 | 34.75% |
| GLD240816C00178000 | 2024-01-17 3:28PM EDT | 2024-08-16 | 15.15 | 14.25 | 14.55 | 0.00 | - | 1 | 6 | 0.00% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 2024-09-20 | 49.70 | 41.20 | 41.30 | 0.00 | - | 1 | 25 | 31.87% |
| GLD240930C00178000 | 2023-12-07 10:55AM EDT | 2024-09-30 | 19.65 | 19.80 | 20.45 | 0.00 | - | 1 | 26 | 0.00% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 2024-11-15 | 20.30 | 17.90 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 2024-12-20 | 34.45 | 43.50 | 43.70 | 0.00 | - | 1 | 62 | 30.59% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 2025-01-17 | 47.95 | 44.20 | 44.35 | 0.00 | - | 1 | 7 | 30.24% |
| GLD260116C00178000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 53.75 | 51.15 | 54.50 | 0.00 | - | 1 | 41 | 31.55% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00178000 | 2024-04-09 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 87.50% |
| GLD240517P00178000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 465 | 29.30% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 3,440 | 20.41% |
| GLD240628P00178000 | 2024-02-27 1:32PM EDT | 2024-06-28 | 0.67 | 0.09 | 0.12 | 0.00 | - | 1 | 25 | 21.73% |
| GLD240719P00178000 | 2024-04-03 10:00AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 99 | 84 | 17.87% |
| GLD240816P00178000 | 2024-03-27 12:56PM EDT | 2024-08-16 | 0.23 | 0.11 | 0.13 | 0.00 | - | 5 | 112 | 16.60% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 2024-09-20 | 0.24 | 0.18 | 0.20 | 0.00 | - | 1 | 175 | 15.55% |
| GLD240930P00178000 | 2024-04-25 11:47AM EDT | 2024-09-30 | 0.20 | 0.19 | 0.21 | -0.35 | -63.64% | 51 | 229 | 15.19% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 2024-10-18 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 16.54% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 2024-11-15 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 14.72% |
| GLD241220P00178000 | 2024-04-02 3:06PM EDT | 2024-12-20 | 0.55 | 0.42 | 0.47 | 0.00 | - | 1 | 108 | 14.33% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 2025-01-17 | 0.50 | 0.51 | 0.56 | 0.00 | - | 1 | 192 | 14.06% |
| GLD260116P00178000 | 2023-11-09 4:17PM EDT | 2026-01-16 | 8.92 | 6.15 | 9.55 | 0.00 | - | 10 | 11 | 23.18% |
© 2024 Yahoo. All rights reserved.