GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:196.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00196000 | 2023-06-06 9:48AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 407 | 38.28% |
| GLD230616C00196000 | 2023-06-08 2:32PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 22 | 5,938 | 20.70% |
| GLD230623C00196000 | 2023-06-08 1:45PM EDT | 2023-06-23 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 213 | 17.29% |
| GLD230630C00196000 | 2023-06-08 1:12PM EDT | 2023-06-30 | 0.12 | 0.10 | 0.11 | +0.04 | +50.00% | 4 | 533 | 15.92% |
| GLD230707C00196000 | 2023-06-08 2:40PM EDT | 2023-07-07 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 1 | 122 | 15.33% |
| GLD230714C00196000 | 2023-06-02 3:28PM EDT | 2023-07-14 | 0.33 | 0.27 | 0.29 | 0.00 | - | 8 | 8 | 15.33% |
| GLD230721C00196000 | 2023-06-08 3:26PM EDT | 2023-07-21 | 0.40 | 0.39 | 0.40 | +0.12 | +42.86% | 120 | 1,553 | 15.20% |
| GLD230818C00196000 | 2023-06-08 1:55PM EDT | 2023-08-18 | 1.06 | 1.04 | 1.08 | +0.11 | +11.58% | 11 | 111 | 15.91% |
| GLD230915C00196000 | 2023-06-05 3:43PM EDT | 2023-09-15 | 1.87 | 1.79 | 1.83 | 0.00 | - | 540 | 574 | 16.39% |
| GLD230929C00196000 | 2023-06-08 9:39AM EDT | 2023-09-29 | 2.23 | 2.20 | 2.25 | +0.44 | +24.58% | 2 | 666 | 16.73% |
| GLD231117C00196000 | 2023-06-08 10:03AM EDT | 2023-11-17 | 3.75 | 3.65 | 3.70 | -0.50 | -11.76% | 90 | 24 | 17.63% |
| GLD231215C00196000 | 2023-05-31 9:57AM EDT | 2023-12-15 | 5.45 | 4.45 | 4.55 | 0.00 | - | 11 | 23 | 18.13% |
| GLD231229C00196000 | 2023-06-07 12:09PM EDT | 2023-12-29 | 4.25 | 4.80 | 4.95 | 0.00 | - | 1 | 30 | 18.31% |
| GLD240119C00196000 | 2023-06-05 9:44AM EDT | 2024-01-19 | 4.95 | 5.35 | 5.45 | 0.00 | - | 2 | 26 | 18.40% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00196000 | 2023-05-22 3:30PM EDT | 2023-06-09 | 12.75 | 13.55 | 13.70 | 0.00 | - | 4 | 0 | 55.76% |
| GLD230616P00196000 | 2023-06-08 3:12PM EDT | 2023-06-16 | 13.45 | 13.50 | 13.70 | -2.30 | -14.60% | 44 | 21 | 26.27% |
| GLD230623P00196000 | 2023-06-07 3:06PM EDT | 2023-06-23 | 15.50 | 13.55 | 13.70 | 0.00 | - | 620 | 6 | 19.73% |
| GLD230630P00196000 | 2023-05-31 12:13PM EDT | 2023-06-30 | 13.30 | 13.55 | 13.70 | 0.00 | - | 2 | 0 | 16.46% |
| GLD230721P00196000 | 2023-06-05 2:34PM EDT | 2023-07-21 | 13.74 | 13.50 | 13.80 | 0.00 | - | 2 | 5 | 13.38% |
| GLD230818P00196000 | 2023-06-06 11:42AM EDT | 2023-08-18 | 13.75 | 13.65 | 13.75 | 0.00 | - | 4 | 91 | 9.95% |
| GLD230915P00196000 | 2023-05-04 2:12PM EDT | 2023-09-15 | 10.00 | 14.90 | 15.40 | 0.00 | - | 14 | 254 | 16.41% |
| GLD230929P00196000 | 2023-05-25 10:21AM EDT | 2023-09-29 | 15.65 | 13.90 | 14.00 | 0.00 | - | 904 | 817 | 9.66% |
| GLD231117P00196000 | 2023-04-13 9:30AM EDT | 2023-11-17 | 11.70 | 12.15 | 12.65 | 0.00 | - | - | 21 | 0.00% |
| GLD231215P00196000 | 2023-04-26 11:00AM EDT | 2023-12-15 | 13.80 | 16.60 | 16.75 | 0.00 | - | 2 | 1 | 15.14% |
| GLD240119P00196000 | 2023-04-11 12:52PM EDT | 2024-01-19 | 14.45 | 13.10 | 13.30 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.