SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00194000 | 2024-04-16 1:04PM EDT | 2024-04-26 | 27.90 | 20.55 | 20.90 | 0.00 | - | 2 | 48 | 67.97% |
| GLD240501C00194000 | 2024-04-18 12:26PM EDT | 2024-05-01 | 26.95 | 20.65 | 21.00 | 0.00 | - | - | 5 | 47.46% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 2024-05-03 | 22.85 | 20.75 | 21.10 | 0.00 | - | 17 | 45 | 44.24% |
| GLD240510C00194000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 23.29 | 20.95 | 21.30 | 0.00 | - | - | 6 | 36.28% |
| GLD240517C00194000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 28.35 | 21.25 | 21.45 | 0.00 | - | 2 | 1,310 | 31.95% |
| GLD240524C00194000 | 2024-04-16 3:10PM EDT | 2024-05-24 | 28.70 | 21.40 | 21.70 | 0.00 | - | 6 | 16 | 30.20% |
| GLD240531C00194000 | 2024-04-23 10:13AM EDT | 2024-05-31 | 22.45 | 21.55 | 21.85 | 0.00 | - | 2 | 6 | 28.31% |
| GLD240621C00194000 | 2024-04-22 2:28PM EDT | 2024-06-21 | 23.15 | 22.30 | 22.50 | 0.00 | - | 1 | 1,281 | 26.06% |
| GLD240628C00194000 | 2024-04-22 9:40AM EDT | 2024-06-28 | 24.35 | 22.50 | 22.80 | 0.00 | - | 3 | 158 | 25.99% |
| GLD240719C00194000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 29.65 | 23.20 | 23.40 | 0.00 | - | 1 | 469 | 24.83% |
| GLD240816C00194000 | 2024-04-22 11:55AM EDT | 2024-08-16 | 25.94 | 24.10 | 24.35 | 0.00 | - | 4 | 153 | 24.42% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 2024-09-20 | 27.85 | 25.20 | 25.50 | 0.00 | - | 1 | 281 | 24.18% |
| GLD241018C00194000 | 2024-04-01 10:58AM EDT | 2024-10-18 | 19.95 | 26.10 | 26.40 | 0.00 | - | - | 844 | 24.12% |
| GLD241115C00194000 | 2024-02-13 10:30AM EDT | 2024-11-15 | 7.17 | 15.40 | 15.95 | 0.00 | - | 1 | 42 | 0.00% |
| GLD241220C00194000 | 2024-04-18 3:52PM EDT | 2024-12-20 | 33.90 | 28.00 | 28.60 | 0.00 | - | 1 | 1,404 | 24.61% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 2024-12-31 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 26.24% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 2025-01-17 | 31.72 | 28.80 | 29.50 | 0.00 | - | 13 | 117 | 24.75% |
| GLD250331C00194000 | 2024-04-05 2:45PM EDT | 2025-03-31 | 32.12 | 30.80 | 31.60 | 0.00 | - | 15 | 35 | 24.91% |
| GLD260116C00194000 | 2024-04-03 11:47AM EDT | 2026-01-16 | 36.65 | 37.50 | 41.20 | 0.00 | - | 2 | 8 | 27.90% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00194000 | 2024-04-19 1:53PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 51.56% |
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 144 | 27.74% |
| GLD240510P00194000 | 2024-04-23 3:53PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 16 | 22.27% |
| GLD240517P00194000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 4 | 1,020 | 19.43% |
| GLD240524P00194000 | 2024-04-04 10:34AM EDT | 2024-05-24 | 0.19 | 0.08 | 0.10 | 0.00 | - | 10 | 10 | 18.02% |
| GLD240621P00194000 | 2024-04-23 11:04AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.23 | 0.00 | - | 8 | 2,043 | 15.02% |
| GLD240628P00194000 | 2024-04-23 11:04AM EDT | 2024-06-28 | 0.32 | 0.25 | 0.27 | 0.00 | - | 6 | 312 | 14.65% |
| GLD240719P00194000 | 2024-04-24 1:40PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.40 | -0.10 | -20.83% | 2 | 526 | 13.87% |
| GLD240816P00194000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.61 | 0.57 | 0.60 | 0.00 | - | 41 | 181 | 13.27% |
| GLD240920P00194000 | 2024-04-22 11:01AM EDT | 2024-09-20 | 0.85 | 0.82 | 0.87 | 0.00 | - | 3 | 190 | 12.81% |
| GLD241018P00194000 | 2024-04-10 9:57AM EDT | 2024-10-18 | 1.13 | 1.03 | 1.09 | 0.00 | - | 1 | 488 | 12.55% |
| GLD241115P00194000 | 2024-04-19 10:33AM EDT | 2024-11-15 | 1.07 | 1.29 | 1.36 | 0.00 | - | 2 | 1,104 | 12.49% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 2024-12-20 | 1.34 | 1.57 | 1.64 | 0.00 | - | 245 | 557 | 12.28% |
| GLD241231P00194000 | 2024-04-12 2:19PM EDT | 2024-12-31 | 2.04 | 1.63 | 1.69 | 0.00 | - | 1 | 3 | 12.13% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 2025-01-17 | 1.49 | 1.74 | 1.82 | 0.00 | - | 33 | 445 | 12.04% |
| GLD250331P00194000 | 2024-04-18 3:13PM EDT | 2025-03-31 | 2.01 | 2.24 | 2.33 | 0.00 | - | 2 | 140 | 11.69% |
| GLD260116P00194000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 8.35 | 2.53 | 6.40 | 0.00 | - | 1 | 1 | 13.50% |
© 2024 Yahoo. All rights reserved.