SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00181000 | 2024-04-24 3:45PM EDT | 2024-04-26 | 33.75 | 33.55 | 33.80 | -6.90 | -16.97% | 1 | 2 | 77.34% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 2024-05-03 | 29.10 | 33.70 | 34.00 | 0.00 | - | - | 1 | 54.88% |
| GLD240517C00181000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 34.59 | 34.15 | 34.35 | 0.00 | - | 15 | 233 | 45.12% |
| GLD240621C00181000 | 2024-04-23 9:44AM EDT | 2024-06-21 | 35.04 | 35.00 | 35.25 | 0.00 | - | 1 | 1,054 | 35.58% |
| GLD240628C00181000 | 2024-04-19 1:10PM EDT | 2024-06-28 | 42.72 | 35.15 | 35.40 | 0.00 | - | 1 | 236 | 34.55% |
| GLD240719C00181000 | 2024-04-23 9:44AM EDT | 2024-07-19 | 35.77 | 35.70 | 35.95 | 0.00 | - | 1 | 7 | 32.75% |
| GLD240816C00181000 | 2024-01-09 10:40AM EDT | 2024-08-16 | 15.60 | 13.35 | 13.55 | 0.00 | - | - | 11 | 0.00% |
| GLD240920C00181000 | 2024-04-09 1:37PM EDT | 2024-09-20 | 40.40 | 37.35 | 37.60 | 0.00 | - | 14 | 2,021 | 30.18% |
| GLD240930C00181000 | 2024-03-27 1:32PM EDT | 2024-09-30 | 26.85 | 37.55 | 37.85 | 0.00 | - | 2 | 2 | 29.93% |
| GLD241115C00181000 | 2024-01-22 10:30AM EDT | 2024-11-15 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GLD241220C00181000 | 2024-03-27 1:35PM EDT | 2024-12-20 | 28.94 | 39.60 | 40.15 | 0.00 | - | 2 | 689 | 29.30% |
| GLD250117C00181000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 42.36 | 40.25 | 40.95 | 0.00 | - | 6 | 19 | 29.26% |
| GLD260116C00181000 | 2024-03-15 12:29PM EDT | 2026-01-16 | 36.29 | 50.45 | 54.30 | 0.00 | - | 24 | 26 | 33.96% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00181000 | 2024-04-15 2:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 347 | 393 | 62.50% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 37.11% |
| GLD240517P00181000 | 2024-04-24 12:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 822 | 25.78% |
| GLD240621P00181000 | 2024-04-23 10:40AM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 20 | 2,058 | 19.14% |
| GLD240628P00181000 | 2024-04-10 11:01AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | 0.00 | - | 100 | 456 | 18.41% |
| GLD240719P00181000 | 2024-04-17 11:53AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 387 | 2,327 | 16.80% |
| GLD240816P00181000 | 2024-04-09 9:30AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 247 | 15.63% |
| GLD240920P00181000 | 2024-04-05 12:09PM EDT | 2024-09-20 | 0.29 | 0.23 | 0.26 | 0.00 | - | 3 | 1,508 | 14.72% |
| GLD240930P00181000 | 2024-04-18 9:51AM EDT | 2024-09-30 | 0.26 | 0.25 | 0.28 | 0.00 | - | 10 | 15 | 14.43% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 2024-10-18 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 14.28% |
| GLD241115P00181000 | 2024-03-06 4:24PM EDT | 2024-11-15 | 1.32 | 0.41 | 0.44 | 0.00 | - | 3 | 5 | 13.89% |
| GLD241220P00181000 | 2024-04-05 12:55PM EDT | 2024-12-20 | 0.56 | 0.55 | 0.61 | 0.00 | - | 2 | 562 | 13.76% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 2024-12-31 | 0.65 | 0.59 | 0.64 | 0.00 | - | 1 | 188 | 13.61% |
| GLD250117P00181000 | 2024-04-22 11:14AM EDT | 2025-01-17 | 0.74 | 0.66 | 0.72 | 0.00 | - | 2 | 320 | 13.53% |
© 2024 Yahoo. All rights reserved.