GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:193.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00193000 | 2023-06-09 3:07PM EDT | 2023-06-16 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 7,145 | 19.73% |
| GLD230623C00193000 | 2023-06-09 1:10PM EDT | 2023-06-23 | 0.08 | 0.05 | 0.07 | -0.06 | -42.86% | 1 | 81 | 15.97% |
| GLD230630C00193000 | 2023-06-09 11:18AM EDT | 2023-06-30 | 0.17 | 0.14 | 0.16 | -0.05 | -22.73% | 17 | 4,284 | 15.24% |
| GLD230707C00193000 | 2023-06-08 1:13PM EDT | 2023-07-07 | 0.33 | 0.23 | 0.27 | 0.00 | - | 2 | 166 | 14.84% |
| GLD230714C00193000 | 2023-06-09 2:02PM EDT | 2023-07-14 | 0.42 | 0.40 | 0.43 | -0.14 | -25.00% | 4 | 34 | 14.97% |
| GLD230721C00193000 | 2023-06-09 3:46PM EDT | 2023-07-21 | 0.57 | 0.55 | 0.59 | -0.10 | -14.93% | 21 | 1,440 | 14.97% |
| GLD230818C00193000 | 2023-06-09 12:51PM EDT | 2023-08-18 | 1.43 | 1.39 | 1.44 | -0.10 | -6.54% | 7 | 228 | 15.80% |
| GLD230915C00193000 | 2023-06-07 3:26PM EDT | 2023-09-15 | 1.90 | 2.24 | 2.31 | 0.00 | - | 203 | 676 | 16.36% |
| GLD230929C00193000 | 2023-06-07 3:59PM EDT | 2023-09-29 | 2.26 | 2.70 | 2.78 | 0.00 | - | 118 | 156 | 16.71% |
| GLD231117C00193000 | 2023-06-01 11:31AM EDT | 2023-11-17 | 4.50 | 4.25 | 4.40 | -1.14 | -20.21% | 1 | 11 | 17.76% |
| GLD231215C00193000 | 2023-06-05 10:40AM EDT | 2023-12-15 | 5.30 | 5.10 | 5.25 | 0.00 | - | 11 | 35 | 18.16% |
| GLD231229C00193000 | 2023-06-07 1:27PM EDT | 2023-12-29 | 5.03 | 5.50 | 5.70 | 0.00 | - | 2 | 68 | 18.41% |
| GLD240119C00193000 | 2023-06-09 12:06PM EDT | 2024-01-19 | 6.18 | 6.10 | 6.25 | +0.01 | +0.16% | 20 | 186 | 18.55% |
| GLD240328C00193000 | 2023-04-04 12:13PM EDT | 2024-03-28 | 15.23 | 15.20 | 15.85 | 0.00 | - | - | 1 | 31.24% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00193000 | 2023-06-09 3:19PM EDT | 2023-06-16 | 10.81 | 10.85 | 11.05 | +0.21 | +1.98% | 92 | 82 | 23.63% |
| GLD230630P00193000 | 2023-06-07 3:38PM EDT | 2023-06-30 | 12.65 | 10.85 | 11.05 | 0.00 | - | 130 | 54 | 13.67% |
| GLD230721P00193000 | 2023-06-09 12:32PM EDT | 2023-07-21 | 10.85 | 10.80 | 11.15 | +0.25 | +2.36% | 15 | 5 | 11.21% |
| GLD230818P00193000 | 2023-06-01 11:43AM EDT | 2023-08-18 | 9.96 | 11.00 | 11.40 | 0.00 | - | 2 | 70 | 10.68% |
| GLD230915P00193000 | 2023-06-05 12:33PM EDT | 2023-09-15 | 11.60 | 11.30 | 11.70 | 0.00 | - | 1 | 392 | 10.54% |
| GLD231117P00193000 | 2023-06-06 9:32AM EDT | 2023-11-17 | 11.75 | 11.95 | 12.35 | 0.00 | - | 2 | 203 | 10.30% |
| GLD231229P00193000 | 2023-05-04 10:58AM EDT | 2023-12-29 | 9.85 | 13.15 | 13.65 | 0.00 | - | - | 1 | 12.24% |
| GLD240119P00193000 | 2023-06-09 12:06PM EDT | 2024-01-19 | 12.55 | 12.55 | 12.85 | -0.60 | -4.56% | 20 | 224 | 9.91% |
| GLD240328P00193000 | 2023-05-23 10:05AM EDT | 2024-03-28 | 13.70 | 13.10 | 13.55 | 0.00 | - | - | 9 | 10.01% |
© 2023 Yahoo. All rights reserved.