GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:184.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00184000 | 2023-06-09 4:10PM EDT | 2023-06-16 | 0.64 | 0.65 | 0.67 | -0.37 | -36.63% | 703 | 6,357 | 14.28% |
| GLD230623C00184000 | 2023-06-09 3:57PM EDT | 2023-06-23 | 1.09 | 1.08 | 1.13 | -0.23 | -17.42% | 80 | 421 | 13.67% |
| GLD230630C00184000 | 2023-06-09 4:00PM EDT | 2023-06-30 | 1.55 | 1.54 | 1.59 | -0.25 | -13.89% | 194 | 2,717 | 13.97% |
| GLD230707C00184000 | 2023-06-09 4:13PM EDT | 2023-07-07 | 1.93 | 1.91 | 1.97 | -0.44 | -18.57% | 29 | 96 | 14.06% |
| GLD230714C00184000 | 2023-06-09 2:04PM EDT | 2023-07-14 | 2.46 | 2.34 | 2.42 | -0.19 | -7.17% | 18 | 25 | 14.62% |
| GLD230721C00184000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 2.70 | 2.70 | 2.77 | -0.23 | -7.85% | 92 | 1,455 | 14.80% |
| GLD230818C00184000 | 2023-06-09 2:59PM EDT | 2023-08-18 | 4.20 | 4.05 | 4.20 | -0.12 | -2.78% | 6 | 249 | 16.01% |
| GLD230915C00184000 | 2023-06-08 10:47AM EDT | 2023-09-15 | 5.71 | 5.25 | 5.40 | 0.00 | - | 7 | 2,337 | 16.74% |
| GLD230929C00184000 | 2023-06-05 3:02PM EDT | 2023-09-29 | 6.20 | 5.85 | 5.95 | 0.00 | - | 6 | 32 | 17.02% |
| GLD231117C00184000 | 2023-06-08 2:32PM EDT | 2023-11-17 | 7.98 | 7.70 | 7.85 | 0.00 | - | 2 | 160 | 18.14% |
| GLD231215C00184000 | 2023-06-09 11:13AM EDT | 2023-12-15 | 8.98 | 8.70 | 8.85 | -0.07 | -0.77% | 1 | 144 | 18.66% |
| GLD231229C00184000 | 2023-05-02 2:39PM EDT | 2023-12-29 | 14.96 | 10.70 | 10.85 | 0.00 | - | 1 | 771 | 21.69% |
| GLD240119C00184000 | 2023-06-08 2:17PM EDT | 2024-01-19 | 10.10 | 9.75 | 10.00 | 0.00 | - | 13 | 242 | 19.16% |
| GLD240328C00184000 | 2023-06-07 10:58AM EDT | 2024-03-28 | 11.98 | 11.95 | 12.30 | 0.00 | - | 1 | 7 | 20.28% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00184000 | 2023-06-09 3:56PM EDT | 2023-06-16 | 2.45 | 2.41 | 2.50 | +0.17 | +7.46% | 653 | 2,060 | 12.77% |
| GLD230623P00184000 | 2023-06-09 3:31PM EDT | 2023-06-23 | 2.73 | 2.72 | 2.79 | +0.04 | +1.49% | 3 | 442 | 11.38% |
| GLD230630P00184000 | 2023-06-09 9:40AM EDT | 2023-06-30 | 3.05 | 3.00 | 3.10 | +0.45 | +17.31% | 18 | 978 | 11.23% |
| GLD230707P00184000 | 2023-06-09 3:54PM EDT | 2023-07-07 | 3.25 | 3.20 | 3.35 | -0.19 | -5.52% | 2 | 99 | 11.05% |
| GLD230714P00184000 | 2023-06-09 9:58AM EDT | 2023-07-14 | 3.45 | 3.50 | 3.60 | -0.25 | -6.76% | 12 | 2 | 11.06% |
| GLD230721P00184000 | 2023-06-09 3:08PM EDT | 2023-07-21 | 3.67 | 3.70 | 3.80 | +0.07 | +1.94% | 12 | 4,147 | 10.94% |
| GLD230818P00184000 | 2023-06-08 1:52PM EDT | 2023-08-18 | 4.39 | 4.45 | 4.55 | 0.00 | - | 5 | 288 | 10.90% |
| GLD230915P00184000 | 2023-06-09 2:42PM EDT | 2023-09-15 | 5.00 | 5.00 | 5.15 | +0.14 | +2.88% | 4 | 291 | 10.83% |
| GLD230929P00184000 | 2023-05-26 10:17AM EDT | 2023-09-29 | 6.60 | 5.30 | 5.45 | 0.00 | - | 11 | 58 | 10.89% |
| GLD231117P00184000 | 2023-06-08 9:35AM EDT | 2023-11-17 | 6.00 | 6.10 | 6.25 | 0.00 | - | 1 | 69 | 10.76% |
| GLD231215P00184000 | 2023-05-25 9:30AM EDT | 2023-12-15 | 7.90 | 6.50 | 6.65 | 0.00 | - | - | 10 | 10.70% |
| GLD231229P00184000 | 2023-06-02 4:08PM EDT | 2023-12-29 | 7.45 | 6.65 | 6.80 | 0.00 | - | 1 | 784 | 10.61% |
| GLD240119P00184000 | 2023-05-31 1:55PM EDT | 2024-01-19 | 7.10 | 6.85 | 7.05 | 0.00 | - | 1 | 318 | 10.54% |
| GLD240328P00184000 | 2023-04-25 11:56AM EDT | 2024-03-28 | 8.40 | 9.45 | 9.75 | 0.00 | - | 1 | 1 | 13.37% |
© 2023 Yahoo. All rights reserved.