GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:183.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00183000 | 2023-06-02 4:10PM EDT | 2023-06-09 | 0.46 | 0.45 | 0.47 | -1.51 | -76.65% | 645 | 993 | 12.92% |
| GLD230616C00183000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 1.21 | 1.20 | 1.24 | -1.57 | -56.47% | 378 | 11,845 | 15.11% |
| GLD230623C00183000 | 2023-06-02 3:55PM EDT | 2023-06-23 | 1.59 | 1.56 | 1.62 | -1.64 | -50.77% | 46 | 300 | 14.55% |
| GLD230630C00183000 | 2023-06-02 3:43PM EDT | 2023-06-30 | 1.99 | 1.95 | 2.00 | -1.66 | -45.48% | 60 | 2,184 | 14.53% |
| GLD230707C00183000 | 2023-06-02 2:06PM EDT | 2023-07-07 | 2.40 | 2.30 | 2.37 | -1.60 | -40.00% | 67 | 22 | 14.67% |
| GLD230721C00183000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 3.05 | 3.05 | 3.15 | -1.67 | -35.38% | 87 | 433 | 15.38% |
| GLD230818C00183000 | 2023-06-02 3:45PM EDT | 2023-08-18 | 4.45 | 4.40 | 4.50 | -1.71 | -27.76% | 53 | 233 | 16.35% |
| GLD230915C00183000 | 2023-06-02 3:06PM EDT | 2023-09-15 | 5.73 | 5.55 | 5.70 | -1.37 | -19.30% | 120 | 303 | 17.10% |
| GLD230929C00183000 | 2023-06-02 9:46AM EDT | 2023-09-29 | 7.00 | 6.15 | 6.25 | -1.00 | -12.50% | 12 | 30 | 17.40% |
| GLD231117C00183000 | 2023-06-01 10:07AM EDT | 2023-11-17 | 9.50 | 8.00 | 8.10 | 0.00 | - | 2 | 174 | 18.41% |
| GLD231215C00183000 | 2023-06-02 12:07PM EDT | 2023-12-15 | 9.60 | 8.95 | 9.10 | -0.45 | -4.48% | 10 | 1,762 | 18.93% |
| GLD231229C00183000 | 2023-06-01 2:24PM EDT | 2023-12-29 | 10.26 | 9.40 | 9.55 | -1.09 | -9.60% | 1 | 35 | 19.11% |
| GLD240119C00183000 | 2023-06-02 12:37PM EDT | 2024-01-19 | 10.50 | 10.00 | 10.20 | -1.05 | -9.09% | 3 | 230 | 19.35% |
| GLD240328C00183000 | 2023-05-22 12:10PM EDT | 2024-03-28 | 14.95 | 11.95 | 12.60 | 0.00 | - | 1 | 3 | 20.64% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00183000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 2.30 | 2.27 | 2.38 | +1.28 | +125.49% | 1,503 | 1,245 | 12.38% |
| GLD230616P00183000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 2.82 | 2.85 | 2.89 | +1.14 | +67.86% | 262 | 15,011 | 12.73% |
| GLD230623P00183000 | 2023-06-02 3:45PM EDT | 2023-06-23 | 3.15 | 3.10 | 3.20 | +1.26 | +66.67% | 57 | 130 | 12.24% |
| GLD230630P00183000 | 2023-06-02 2:30PM EDT | 2023-06-30 | 3.25 | 3.30 | 3.40 | +1.07 | +49.08% | 244 | 2,293 | 11.62% |
| GLD230707P00183000 | 2023-06-01 2:36PM EDT | 2023-07-07 | 2.73 | 3.50 | 3.65 | +0.28 | +11.43% | 1 | 78 | 11.55% |
| GLD230721P00183000 | 2023-06-02 4:13PM EDT | 2023-07-21 | 3.95 | 3.95 | 4.05 | +1.04 | +35.74% | 116 | 1,795 | 11.30% |
| GLD230818P00183000 | 2023-06-02 3:31PM EDT | 2023-08-18 | 4.70 | 4.65 | 4.80 | +0.95 | +25.33% | 42 | 147 | 11.31% |
| GLD230915P00183000 | 2023-06-02 12:14PM EDT | 2023-09-15 | 4.90 | 5.20 | 5.35 | +0.85 | +20.99% | 47 | 780 | 11.12% |
| GLD230929P00183000 | 2023-05-26 11:23AM EDT | 2023-09-29 | 6.50 | 5.45 | 5.60 | 0.00 | - | 14 | 78 | 11.05% |
| GLD231117P00183000 | 2023-06-02 9:39AM EDT | 2023-11-17 | 5.30 | 6.25 | 6.40 | -1.03 | -16.27% | 1 | 34 | 10.94% |
| GLD231215P00183000 | 2023-05-30 3:20PM EDT | 2023-12-15 | 6.55 | 6.65 | 6.75 | 0.00 | - | 3 | 1,760 | 10.79% |
| GLD231229P00183000 | 2023-05-25 2:36PM EDT | 2023-12-29 | 7.80 | 6.80 | 6.90 | 0.00 | - | 1 | 100 | 10.70% |
| GLD240119P00183000 | 2023-05-31 3:44PM EDT | 2024-01-19 | 6.79 | 7.00 | 7.15 | -0.01 | -0.15% | 2 | 639 | 10.64% |
| GLD240328P00183000 | 2023-05-19 12:36PM EDT | 2024-03-28 | 7.85 | 7.75 | 8.05 | 0.00 | - | 1 | 1 | 10.72% |
© 2023 Yahoo. All rights reserved.