SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240501C00191000 | 2024-04-26 11:01AM EDT | 2024-05-01 | 25.09 | 25.50 | 25.75 | -6.06 | -19.45% | 13 | 20 | 55.27% |
| GLD240503C00191000 | 2024-04-25 1:23PM EDT | 2024-05-03 | 24.90 | 25.60 | 25.85 | 0.00 | - | 7 | 7 | 51.66% |
| GLD240510C00191000 | 2024-04-25 1:35PM EDT | 2024-05-10 | 25.10 | 25.80 | 26.05 | 0.00 | - | 1 | 0 | 41.41% |
| GLD240517C00191000 | 2024-04-26 10:57AM EDT | 2024-05-17 | 25.48 | 26.05 | 26.20 | -0.47 | -1.81% | 5 | 694 | 36.18% |
| GLD240621C00191000 | 2024-04-26 11:18AM EDT | 2024-06-21 | 26.49 | 27.00 | 27.20 | +0.21 | +0.80% | 1 | 515 | 29.11% |
| GLD240628C00191000 | 2024-04-23 3:19PM EDT | 2024-06-28 | 26.13 | 27.20 | 27.40 | 0.00 | - | 5 | 319 | 28.52% |
| GLD240719C00191000 | 2024-04-23 3:19PM EDT | 2024-07-19 | 26.78 | 27.85 | 28.05 | 0.00 | - | 5 | 711 | 27.47% |
| GLD240816C00191000 | 2024-04-02 12:30PM EDT | 2024-08-16 | 22.25 | 28.70 | 28.90 | 0.00 | - | 1 | 178 | 26.63% |
| GLD240920C00191000 | 2024-04-26 3:25PM EDT | 2024-09-20 | 29.55 | 29.75 | 30.00 | -0.35 | -1.17% | 17 | 819 | 26.20% |
| GLD240930C00191000 | 2024-04-19 11:32AM EDT | 2024-09-30 | 35.10 | 30.00 | 30.25 | 0.00 | - | 1 | 117 | 25.98% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 2024-11-15 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241220C00191000 | 2024-04-03 12:22PM EDT | 2024-12-20 | 28.65 | 32.45 | 32.95 | 0.00 | - | 1 | 91 | 26.25% |
| GLD241231C00191000 | 2024-04-02 10:12AM EDT | 2024-12-31 | 27.53 | 32.70 | 33.25 | 0.00 | - | 5 | 7 | 26.19% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 2025-01-17 | 40.95 | 33.25 | 33.80 | 0.00 | - | 2 | 326 | 26.28% |
| GLD260116C00191000 | 2024-03-20 11:02AM EDT | 2026-01-16 | 27.50 | 45.80 | 49.65 | 0.00 | - | 2 | 55 | 33.41% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00191000 | 2024-04-23 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 33.59% |
| GLD240510P00191000 | 2024-04-26 1:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 32 | 25.59% |
| GLD240517P00191000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,204 | 21.88% |
| GLD240524P00191000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 87 | 19.73% |
| GLD240621P00191000 | 2024-04-23 9:32AM EDT | 2024-06-21 | 0.21 | 0.09 | 0.11 | 0.00 | - | 5 | 464 | 16.11% |
| GLD240628P00191000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.17 | 0.12 | 0.14 | 0.00 | - | 1 | 734 | 15.77% |
| GLD240719P00191000 | 2024-04-12 1:38PM EDT | 2024-07-19 | 0.45 | 0.19 | 0.22 | 0.00 | - | 10 | 453 | 14.80% |
| GLD240816P00191000 | 2024-04-23 12:48PM EDT | 2024-08-16 | 0.45 | 0.32 | 0.35 | 0.00 | - | 45 | 129 | 14.03% |
| GLD240920P00191000 | 2024-04-19 12:39PM EDT | 2024-09-20 | 0.55 | 0.51 | 0.54 | +0.04 | +7.84% | 2 | 6,994 | 13.47% |
| GLD240930P00191000 | 2024-04-24 12:28PM EDT | 2024-09-30 | 0.67 | 0.55 | 0.61 | 0.00 | - | 84 | 241 | 13.40% |
| GLD241018P00191000 | 2024-04-02 3:34PM EDT | 2024-10-18 | 1.09 | 0.66 | 0.71 | 0.00 | - | 1 | 1,462 | 13.17% |
| GLD241115P00191000 | 2024-04-24 11:18AM EDT | 2024-11-15 | 0.98 | 0.85 | 0.93 | 0.00 | - | 2 | 489 | 13.12% |
| GLD241220P00191000 | 2024-04-19 1:28PM EDT | 2024-12-20 | 1.05 | 1.04 | 1.16 | 0.00 | - | 2 | 275 | 12.88% |
| GLD241231P00191000 | 2024-03-13 1:15PM EDT | 2024-12-31 | 2.69 | 1.37 | 1.72 | 0.00 | - | 35 | 36 | 14.20% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 1.29 | 1.17 | 1.32 | 0.00 | - | 2 | 190 | 12.65% |
| GLD260116P00191000 | 2024-03-05 11:00AM EDT | 2026-01-16 | 6.75 | 3.05 | 5.60 | 0.00 | - | 1 | 60 | 14.16% |
© 2024 Yahoo. All rights reserved.