SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:189.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00189000 | 2024-04-22 2:32PM EDT | 2024-04-26 | 26.68 | 26.75 | 26.95 | 0.00 | - | 8 | 34 | 112.40% |
| GLD240503C00189000 | 2024-04-22 11:07AM EDT | 2024-05-03 | 27.90 | 26.80 | 27.05 | 0.00 | - | 3 | 38 | 54.93% |
| GLD240517C00189000 | 2024-04-12 9:32AM EDT | 2024-05-17 | 33.62 | 27.25 | 27.40 | 0.00 | - | 1 | 2,367 | 40.58% |
| GLD240524C00189000 | 2024-04-22 11:03AM EDT | 2024-05-24 | 28.61 | 27.40 | 27.60 | 0.00 | - | 3 | 0 | 37.43% |
| GLD240621C00189000 | 2024-04-19 1:01PM EDT | 2024-06-21 | 35.01 | 28.25 | 28.45 | 0.00 | - | 1 | 442 | 31.87% |
| GLD240628C00189000 | 2024-04-16 3:51PM EDT | 2024-06-28 | 34.25 | 28.35 | 28.60 | 0.00 | - | 124 | 681 | 30.85% |
| GLD240719C00189000 | 2024-04-12 2:24PM EDT | 2024-07-19 | 31.27 | 29.05 | 29.20 | 0.00 | - | 1 | 485 | 29.26% |
| GLD240816C00189000 | 2024-04-15 9:55AM EDT | 2024-08-16 | 31.80 | 29.95 | 30.10 | 0.00 | - | 1 | 770 | 28.35% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 2024-09-20 | 32.95 | 31.05 | 31.15 | 0.00 | - | 1 | 544 | 27.58% |
| GLD240930C00189000 | 2024-02-16 1:21PM EDT | 2024-09-30 | 8.45 | 17.15 | 17.60 | 0.00 | - | 1 | 65 | 0.00% |
| GLD241018C00189000 | 2024-04-12 9:45AM EDT | 2024-10-18 | 38.65 | 31.90 | 32.05 | 0.00 | - | 2 | 1,119 | 27.38% |
| GLD241115C00189000 | 2024-04-12 3:52PM EDT | 2024-11-15 | 34.30 | 32.70 | 32.85 | 0.00 | - | 1 | 38 | 27.10% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 40.10 | 33.60 | 33.90 | 0.00 | - | 2 | 86 | 27.01% |
| GLD241231C00189000 | 2024-04-19 2:47PM EDT | 2024-12-31 | 39.91 | 34.05 | 34.20 | 0.00 | - | 1 | 10 | 26.95% |
| GLD250117C00189000 | 2024-04-03 11:03AM EDT | 2025-01-17 | 30.66 | 34.40 | 34.60 | 0.00 | - | 5 | 157 | 26.77% |
| GLD260116C00189000 | 2024-04-08 1:39PM EDT | 2026-01-16 | 44.28 | 43.05 | 45.95 | 0.00 | - | 2 | 135 | 29.36% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00189000 | 2024-04-18 9:32AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 105 | 60.94% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 30.47% |
| GLD240510P00189000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 24.81% |
| GLD240517P00189000 | 2024-04-22 11:39AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 2,048 | 21.68% |
| GLD240524P00189000 | 2024-04-22 12:14PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 6 | 19.73% |
| GLD240621P00189000 | 2024-04-17 12:39PM EDT | 2024-06-21 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 2,254 | 16.36% |
| GLD240628P00189000 | 2024-03-28 11:19AM EDT | 2024-06-28 | 0.39 | 0.12 | 0.14 | 0.00 | - | 4 | 478 | 16.07% |
| GLD240719P00189000 | 2024-04-23 10:58AM EDT | 2024-07-19 | 0.27 | 0.20 | 0.21 | 0.00 | - | 1 | 399 | 14.99% |
| GLD240816P00189000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 0.35 | 0.32 | 0.34 | 0.00 | - | 67 | 305 | 14.28% |
| GLD240920P00189000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 0.50 | 0.49 | 0.51 | -0.03 | -5.66% | 3 | 1,328 | 13.62% |
| GLD240930P00189000 | 2024-02-27 3:26PM EDT | 2024-09-30 | 4.65 | 0.94 | 1.00 | 0.00 | - | 5 | 58 | 15.59% |
| GLD241018P00189000 | 2024-04-16 2:02PM EDT | 2024-10-18 | 0.66 | 0.63 | 0.66 | 0.00 | - | 18 | 10,613 | 13.28% |
| GLD241115P00189000 | 2024-04-23 10:10AM EDT | 2024-11-15 | 0.89 | 0.83 | 0.86 | 0.00 | - | 240 | 395 | 13.19% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 2024-12-20 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.45% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 2024-12-31 | 0.96 | 1.08 | 1.11 | 0.00 | - | 1 | 12 | 12.77% |
| GLD250117P00189000 | 2024-04-24 11:50AM EDT | 2025-01-17 | 1.21 | 1.17 | 1.22 | 0.00 | - | 1,500 | 2,126 | 12.70% |
| GLD260116P00189000 | 2024-02-02 11:40AM EDT | 2026-01-16 | 9.52 | 5.10 | 8.95 | 0.00 | - | 2 | 10 | 18.32% |
© 2024 Yahoo. All rights reserved.