SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220708C00187000 | 2022-06-30 11:00AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 45.31% |
| GLD220715C00187000 | 2022-07-05 12:19PM EDT | 2022-07-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 1,392 | 31.06% |
| GLD220722C00187000 | 2022-07-01 9:54AM EDT | 2022-07-22 | 0.07 | 0.02 | 0.04 | 0.00 | - | 60 | 39 | 25.20% |
| GLD220729C00187000 | 2022-06-30 9:32AM EDT | 2022-07-29 | 0.14 | 0.06 | 0.08 | 0.00 | - | 10 | 38 | 23.63% |
| GLD220819C00187000 | 2022-07-05 10:34AM EDT | 2022-08-19 | 0.30 | 0.25 | 0.26 | -0.16 | -34.78% | 2 | 448 | 21.34% |
| GLD220916C00187000 | 2022-07-05 10:49AM EDT | 2022-09-16 | 0.80 | 0.66 | 0.68 | -0.25 | -23.81% | 4 | 2,687 | 20.91% |
| GLD221021C00187000 | 2022-07-05 3:10PM EDT | 2022-10-21 | 1.38 | 1.35 | 1.38 | -0.66 | -32.35% | 33 | 133 | 21.06% |
| GLD221216C00187000 | 2022-07-05 3:52PM EDT | 2022-12-16 | 2.53 | 2.51 | 2.59 | -1.12 | -30.68% | 457 | 94 | 21.30% |
| GLD221230C00187000 | 2022-06-23 10:25AM EDT | 2022-12-30 | 4.70 | 2.85 | 2.88 | 0.00 | - | 18 | 398 | 21.31% |
| GLD230120C00187000 | 2022-07-05 1:56PM EDT | 2023-01-20 | 3.35 | 3.25 | 3.35 | -1.95 | -36.79% | 7 | 952 | 21.44% |
| GLD230331C00187000 | 2022-06-30 11:37AM EDT | 2023-03-31 | 5.50 | 4.90 | 5.00 | -0.60 | -9.84% | 1 | 51 | 22.04% |
| GLD240119C00187000 | 2022-06-30 9:52AM EDT | 2024-01-19 | 13.05 | 10.70 | 11.10 | 0.00 | - | 1 | 1,280 | 23.41% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715P00187000 | 2022-07-01 2:55PM EDT | 2022-07-15 | 18.40 | 22.25 | 22.45 | 0.00 | - | 27 | 648 | 40.72% |
| GLD220819P00187000 | 2022-06-21 11:11AM EDT | 2022-08-19 | 16.20 | 22.30 | 22.50 | 0.00 | - | 1 | 1 | 20.90% |
| GLD220916P00187000 | 2022-06-27 12:54PM EDT | 2022-09-16 | 17.43 | 22.50 | 22.65 | 0.00 | - | 1 | 16 | 18.26% |
| GLD221021P00187000 | 2022-07-05 1:59PM EDT | 2022-10-21 | 23.14 | 22.85 | 23.05 | +5.93 | +34.46% | 5 | 5 | 17.88% |
| GLD221216P00187000 | 2022-06-21 1:29PM EDT | 2022-12-16 | 18.30 | 23.40 | 23.75 | 0.00 | - | 8 | 182 | 17.53% |
| GLD221230P00187000 | 2022-06-22 9:56AM EDT | 2022-12-30 | 17.95 | 23.60 | 23.80 | 0.00 | - | 15 | 1,028 | 17.02% |
| GLD230120P00187000 | 2022-06-13 9:35AM EDT | 2023-01-20 | 19.35 | 23.85 | 24.10 | 0.00 | - | 2 | 75 | 17.09% |
| GLD230331P00187000 | 2022-06-14 11:12AM EDT | 2023-03-31 | 21.55 | 24.60 | 24.80 | 0.00 | - | 2 | 211 | 16.54% |
| GLD240119P00187000 | 2022-05-27 10:36AM EDT | 2024-01-19 | 22.57 | 23.10 | 23.60 | 0.00 | - | 1 | 2 | 9.21% |
© 2022 Yahoo. All rights reserved.
