SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:193.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00193000 | 2024-04-22 10:58AM EDT | 2024-04-26 | 24.05 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 0.00% |
| GLD240501C00193000 | 2024-04-19 12:45PM EDT | 2024-05-01 | 29.15 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 0.00% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 2024-05-03 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240510C00193000 | 2024-04-10 1:08PM EDT | 2024-05-10 | 23.30 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| GLD240517C00193000 | 2024-04-23 12:03PM EDT | 2024-05-17 | 22.73 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 0.00% |
| GLD240524C00193000 | 2024-04-23 12:03PM EDT | 2024-05-24 | 22.98 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GLD240531C00193000 | 2024-04-22 9:54AM EDT | 2024-05-31 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240621C00193000 | 2024-04-22 2:11PM EDT | 2024-06-21 | 24.15 | 0.00 | 0.00 | 0.00 | - | 14 | 647 | 0.00% |
| GLD240628C00193000 | 2024-04-23 11:46AM EDT | 2024-06-28 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| GLD240719C00193000 | 2024-04-10 1:07PM EDT | 2024-07-19 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| GLD240816C00193000 | 2024-04-22 11:55AM EDT | 2024-08-16 | 26.89 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| GLD240920C00193000 | 2024-04-12 3:38PM EDT | 2024-09-20 | 28.88 | 0.00 | 0.00 | 0.00 | - | 2 | 792 | 0.00% |
| GLD241018C00193000 | 2024-04-22 1:54PM EDT | 2024-10-18 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241115C00193000 | 2024-04-10 2:45PM EDT | 2024-11-15 | 30.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| GLD241220C00193000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 2024-12-31 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GLD250117C00193000 | 2024-04-17 11:43AM EDT | 2025-01-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| GLD260116C00193000 | 2024-04-02 10:28AM EDT | 2026-01-16 | 36.42 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00193000 | 2024-04-24 9:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 1,086 | 25.00% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| GLD240510P00193000 | 2024-04-05 3:19PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| GLD240517P00193000 | 2024-04-24 10:50AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,073 | 12.50% |
| GLD240531P00193000 | 2024-04-12 10:17AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| GLD240621P00193000 | 2024-04-24 10:50AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 729 | 6.25% |
| GLD240628P00193000 | 2024-04-22 9:37AM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 6.25% |
| GLD240719P00193000 | 2024-04-18 2:00PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 82 | 2,531 | 6.25% |
| GLD240816P00193000 | 2024-04-10 10:36AM EDT | 2024-08-16 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 3.13% |
| GLD240920P00193000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 646 | 3.13% |
| GLD241018P00193000 | 2024-04-08 12:37PM EDT | 2024-10-18 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| GLD241115P00193000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 3.13% |
| GLD241220P00193000 | 2024-04-17 9:58AM EDT | 2024-12-20 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 3.13% |
| GLD241231P00193000 | 2024-04-08 9:51AM EDT | 2024-12-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 2025-01-17 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 3.13% |
| GLD260116P00193000 | 2024-03-04 11:24AM EDT | 2026-01-16 | 8.05 | 2.32 | 6.20 | 0.00 | - | 1 | 1 | 13.62% |
© 2024 Yahoo. All rights reserved.