SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:180.00
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216C00180000 | 2022-08-11 12:38PM EST | 2022-12-16 | 2.54 | 2.47 | 2.51 | -0.42 | -14.19% | 162 | 4,905 | 49.56% |
| GLD221230C00180000 | 2022-08-11 12:43PM EST | 2022-12-30 | 2.87 | 2.80 | 2.85 | -0.28 | -8.89% | 7 | 1,104 | 37.83% |
| GLD230120C00180000 | 2022-08-11 12:50PM EST | 2023-01-20 | 3.40 | 3.30 | 3.40 | -0.40 | -10.53% | 30 | 20,779 | 31.42% |
| GLD230317C00180000 | 2022-08-11 10:37AM EST | 2023-03-17 | 4.95 | 4.85 | 4.90 | -0.40 | -7.48% | 1,500 | 1,559 | 26.25% |
| GLD230331C00180000 | 2022-08-11 9:12AM EST | 2023-03-31 | 5.50 | 5.20 | 5.30 | -0.30 | -5.17% | 1 | 105 | 25.80% |
| GLD230616C00180000 | 2022-08-11 9:47AM EST | 2023-06-16 | 7.35 | 7.05 | 7.30 | -0.25 | -3.29% | 1 | 1,816 | 24.45% |
| GLD230630C00180000 | 2022-08-09 11:35AM EST | 2023-06-30 | 8.12 | 7.40 | 7.65 | 0.00 | - | 3 | 106 | 24.34% |
| GLD240119C00180000 | 2022-08-11 11:05AM EST | 2024-01-19 | 11.94 | 11.55 | 11.85 | -0.36 | -2.93% | 7 | 7,335 | 23.41% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00180000 | 2022-07-25 8:51AM EST | 2022-12-16 | 20.60 | 14.60 | 14.70 | 0.00 | - | - | 1,874 | 49.84% |
| GLD221230P00180000 | 2022-07-18 11:42AM EST | 2022-12-30 | 21.45 | 14.80 | 14.90 | 0.00 | - | - | 123 | 37.15% |
| GLD230120P00180000 | 2022-08-11 10:16AM EST | 2023-01-20 | 15.10 | 15.10 | 15.15 | +0.30 | +2.03% | 10 | 16,435 | 29.50% |
| GLD230317P00180000 | 2022-08-05 8:39AM EST | 2023-03-17 | 17.40 | 15.80 | 15.95 | 0.00 | - | - | 57 | 22.84% |
| GLD230331P00180000 | 2022-08-10 1:25PM EST | 2023-03-31 | 15.90 | 15.95 | 16.10 | -2.05 | -11.42% | 9 | 105 | 21.91% |
| GLD230616P00180000 | 2022-07-06 9:05AM EST | 2023-06-16 | 20.60 | 18.65 | 18.90 | 0.00 | - | 1 | 1,498 | 23.28% |
| GLD230630P00180000 | 2022-07-14 1:43PM EST | 2023-06-30 | 23.35 | 16.75 | 17.20 | 0.00 | - | - | 1 | 18.92% |
| GLD240119P00180000 | 2022-08-02 9:17AM EST | 2024-01-19 | 19.55 | 18.60 | 18.95 | 0.00 | - | 1 | 1,186 | 16.14% |
| GLD240621P00180000 | 2022-08-03 9:40AM EST | 2024-06-21 | 21.50 | 17.70 | 20.15 | 0.00 | - | 1 | 1 | 15.29% |
© 2022 Yahoo. All rights reserved.
