GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:197.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00197000 | 2023-05-26 3:24PM EDT | 2023-06-02 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 472 | 550 | 32.42% |
| GLD230609C00197000 | 2023-05-26 11:28AM EDT | 2023-06-09 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 4 | 244 | 24.12% |
| GLD230616C00197000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 36 | 4,379 | 22.12% |
| GLD230623C00197000 | 2023-05-26 12:35PM EDT | 2023-06-23 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 62 | 217 | 20.56% |
| GLD230630C00197000 | 2023-05-26 2:35PM EDT | 2023-06-30 | 0.35 | 0.35 | 0.37 | -0.07 | -16.67% | 11 | 3,097 | 19.61% |
| GLD230721C00197000 | 2023-05-26 2:59PM EDT | 2023-07-21 | 0.73 | 0.71 | 0.74 | -0.05 | -6.41% | 117 | 729 | 18.36% |
| GLD230818C00197000 | 2023-05-26 12:46PM EDT | 2023-08-18 | 1.43 | 1.41 | 1.45 | -0.24 | -14.37% | 40 | 223 | 18.47% |
| GLD230915C00197000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 2.16 | 2.12 | 2.18 | -0.09 | -4.00% | 16 | 3,507 | 18.59% |
| GLD230929C00197000 | 2023-05-15 11:12AM EDT | 2023-09-29 | 5.13 | 2.50 | 2.57 | 0.00 | - | 40 | 27 | 18.74% |
| GLD231117C00197000 | 2023-05-24 3:44PM EDT | 2023-11-17 | 4.65 | 3.85 | 3.95 | 0.00 | - | 4 | 8 | 19.29% |
| GLD231215C00197000 | 2023-05-23 9:57AM EDT | 2023-12-15 | 5.85 | 4.65 | 4.75 | 0.00 | - | 11 | 2,005 | 19.62% |
| GLD240119C00197000 | 2023-05-25 3:54PM EDT | 2024-01-19 | 5.55 | 5.50 | 5.65 | 0.00 | - | 14 | 49 | 19.85% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00197000 | 2023-05-10 2:41PM EDT | 2023-06-02 | 8.60 | 16.00 | 16.20 | 0.00 | - | - | 0 | 40.04% |
| GLD230609P00197000 | 2023-05-24 3:25PM EDT | 2023-06-09 | 14.93 | 16.00 | 16.20 | 0.00 | - | 1 | 0 | 25.83% |
| GLD230616P00197000 | 2023-05-25 3:20PM EDT | 2023-06-16 | 16.68 | 16.00 | 16.25 | 0.00 | - | 2 | 112 | 21.92% |
| GLD230623P00197000 | 2023-05-24 11:51AM EDT | 2023-06-23 | 14.55 | 16.00 | 16.25 | 0.00 | - | - | 127 | 18.75% |
| GLD230630P00197000 | 2023-05-24 1:09PM EDT | 2023-06-30 | 14.95 | 15.90 | 16.30 | 0.00 | - | 74 | 87 | 17.51% |
| GLD230721P00197000 | 2023-05-25 2:03PM EDT | 2023-07-21 | 16.55 | 15.90 | 16.35 | 0.00 | - | - | 14 | 14.31% |
| GLD230818P00197000 | 2023-05-26 3:58PM EDT | 2023-08-18 | 16.30 | 16.10 | 16.45 | +1.05 | +6.89% | 26 | 121 | 12.48% |
| GLD230915P00197000 | 2023-05-04 2:18PM EDT | 2023-09-15 | 10.70 | 16.15 | 16.70 | 0.00 | - | 25 | 489 | 12.28% |
| GLD230929P00197000 | 2023-05-17 9:55AM EDT | 2023-09-29 | 14.20 | 16.25 | 16.85 | 0.00 | - | 1 | 51 | 12.29% |
| GLD231117P00197000 | 2023-05-17 2:11PM EDT | 2023-11-17 | 14.55 | 16.50 | 17.25 | 0.00 | - | 59 | 65 | 11.85% |
| GLD231229P00197000 | 2023-05-12 12:38PM EDT | 2023-12-29 | 13.50 | 16.85 | 17.50 | 0.00 | - | - | 2 | 11.35% |
| GLD240119P00197000 | 2023-04-24 11:41AM EDT | 2024-01-19 | 15.60 | 16.20 | 17.15 | 0.00 | - | 1 | 1 | 9.86% |
© 2023 Yahoo. All rights reserved.