GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:194.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00194000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 34 | 1,206 | 28.32% |
| GLD230609C00194000 | 2023-05-26 3:41PM EDT | 2023-06-09 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 40 | 1,344 | 21.97% |
| GLD230616C00194000 | 2023-05-26 3:16PM EDT | 2023-06-16 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 289 | 4,897 | 20.66% |
| GLD230623C00194000 | 2023-05-26 2:47PM EDT | 2023-06-23 | 0.36 | 0.36 | 0.39 | -0.14 | -28.00% | 9 | 36 | 19.29% |
| GLD230630C00194000 | 2023-05-26 1:10PM EDT | 2023-06-30 | 0.50 | 0.50 | 0.53 | -0.09 | -15.25% | 12 | 680 | 18.58% |
| GLD230707C00194000 | 2023-05-26 1:04PM EDT | 2023-07-07 | 0.64 | 0.63 | 0.67 | -0.17 | -20.99% | 9 | 4 | 18.04% |
| GLD230721C00194000 | 2023-05-26 3:07PM EDT | 2023-07-21 | 1.01 | 0.99 | 1.03 | -0.06 | -5.61% | 79 | 435 | 17.80% |
| GLD230818C00194000 | 2023-05-25 12:23PM EDT | 2023-08-18 | 1.97 | 1.84 | 1.89 | 0.00 | - | 15 | 493 | 18.12% |
| GLD230915C00194000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 2.70 | 2.65 | 2.72 | -0.06 | -2.17% | 27 | 973 | 18.32% |
| GLD230929C00194000 | 2023-05-22 10:32AM EDT | 2023-09-29 | 4.25 | 3.05 | 3.20 | 0.00 | - | 1 | 41 | 18.63% |
| GLD231117C00194000 | 2023-05-18 10:00AM EDT | 2023-11-17 | 5.55 | 4.55 | 4.65 | 0.00 | - | 7 | 9 | 19.12% |
| GLD231229C00194000 | 2023-05-16 10:22AM EDT | 2023-12-29 | 8.80 | 5.80 | 5.90 | 0.00 | - | 2 | 3 | 19.62% |
| GLD240119C00194000 | 2023-05-26 11:40AM EDT | 2024-01-19 | 6.30 | 6.35 | 6.50 | -0.41 | -6.11% | 2 | 280 | 19.84% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00194000 | 2023-05-24 12:29PM EDT | 2023-06-02 | 12.15 | 13.00 | 13.20 | 0.00 | - | 1 | 46 | 34.08% |
| GLD230609P00194000 | 2023-05-23 1:46PM EDT | 2023-06-09 | 10.70 | 13.00 | 13.25 | 0.00 | - | 9 | 11 | 23.54% |
| GLD230616P00194000 | 2023-05-24 12:34PM EDT | 2023-06-16 | 12.25 | 13.00 | 13.25 | 0.00 | - | 4 | 356 | 18.70% |
| GLD230623P00194000 | 2023-05-18 1:49PM EDT | 2023-06-23 | 12.25 | 13.00 | 13.25 | 0.00 | - | 1 | 2 | 16.02% |
| GLD230630P00194000 | 2023-05-26 10:36AM EDT | 2023-06-30 | 13.65 | 13.05 | 13.30 | +0.29 | +2.17% | 39 | 237 | 14.99% |
| GLD230721P00194000 | 2023-05-26 9:46AM EDT | 2023-07-21 | 13.20 | 13.05 | 13.50 | -0.90 | -6.38% | 1 | 171 | 13.67% |
| GLD230818P00194000 | 2023-05-26 10:45AM EDT | 2023-08-18 | 14.20 | 13.30 | 13.75 | +1.30 | +10.08% | 2 | 35 | 12.63% |
| GLD230915P00194000 | 2023-05-25 1:50PM EDT | 2023-09-15 | 14.15 | 13.55 | 14.05 | 0.00 | - | 10 | 457 | 12.24% |
| GLD230929P00194000 | 2023-05-03 1:20PM EDT | 2023-09-29 | 9.95 | 13.65 | 14.15 | 0.00 | - | 4 | 4 | 11.93% |
| GLD231117P00194000 | 2023-05-25 9:55AM EDT | 2023-11-17 | 14.45 | 14.10 | 14.65 | 0.00 | - | - | 1 | 11.61% |
| GLD240119P00194000 | 2023-05-05 10:16AM EDT | 2024-01-19 | 12.69 | 14.60 | 15.25 | 0.00 | - | 7 | 177 | 11.34% |
© 2023 Yahoo. All rights reserved.