SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:205.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216C00205000 | 2022-11-15 2:23PM EST | 2022-12-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 15,792 | 35.16% |
| GLD221230C00205000 | 2022-11-23 2:51PM EST | 2022-12-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3,713 | 28.52% |
| GLD230120C00205000 | 2022-11-25 9:42AM EST | 2023-01-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 13,372 | 23.44% |
| GLD230217C00205000 | 2022-11-15 10:37AM EST | 2023-02-17 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 3 | 22.36% |
| GLD230317C00205000 | 2022-11-15 2:03PM EST | 2023-03-17 | 0.57 | 0.23 | 0.26 | 0.00 | - | 2,500 | 2,673 | 22.12% |
| GLD230331C00205000 | 2022-11-14 10:39AM EST | 2023-03-31 | 0.40 | 0.33 | 0.37 | 0.00 | - | 2 | 513 | 22.17% |
| GLD230616C00205000 | 2022-11-15 2:05PM EST | 2023-06-16 | 1.90 | 1.14 | 1.19 | 0.00 | - | 1,402 | 1,632 | 22.42% |
| GLD230630C00205000 | 2022-10-14 11:19AM EST | 2023-06-30 | 1.51 | 2.09 | 2.20 | 0.00 | - | 92 | 369 | 25.67% |
| GLD230915C00205000 | 2022-11-23 2:51PM EST | 2023-09-15 | 2.53 | 2.42 | 2.49 | 0.00 | - | 1 | 209 | 22.87% |
| GLD240119C00205000 | 2022-11-25 12:19PM EST | 2024-01-19 | 4.50 | 4.45 | 4.60 | -0.07 | -1.53% | 220 | 573 | 23.60% |
| GLD240621C00205000 | 2022-11-14 3:44PM EST | 2024-06-21 | 8.30 | 5.55 | 8.65 | 0.00 | - | 1 | 2 | 26.29% |
| GLD240920C00205000 | 2022-11-15 11:54AM EST | 2024-09-20 | 9.59 | 6.40 | 11.00 | 0.00 | - | 1 | 1 | 27.42% |
| GLD250117C00205000 | 2022-10-05 11:01AM EST | 2025-01-17 | 11.65 | 7.35 | 11.45 | 0.00 | - | 13 | 22 | 25.76% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00205000 | 2022-08-09 9:51AM EST | 2022-12-16 | 37.85 | 46.20 | 46.35 | 0.00 | - | 1 | 0 | 109.78% |
| GLD221230P00205000 | 2022-09-21 8:44AM EST | 2022-12-30 | 49.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD230120P00205000 | 2022-11-08 10:08AM EST | 2023-01-20 | 48.35 | 40.35 | 43.60 | 0.00 | - | 30 | 0 | 48.49% |
| GLD230317P00205000 | 2022-08-12 12:40PM EST | 2023-03-17 | 37.45 | 44.90 | 45.45 | 0.00 | - | 1 | 0 | 42.40% |
| GLD230331P00205000 | 2022-08-11 2:38PM EST | 2023-03-31 | 38.55 | 44.85 | 45.55 | 0.00 | - | 16 | 0 | 40.32% |
| GLD230616P00205000 | 2022-09-09 8:58AM EST | 2023-06-16 | 45.40 | 45.50 | 48.65 | 0.00 | - | 16 | 0 | 40.05% |
| GLD230630P00205000 | 2022-09-20 9:13AM EST | 2023-06-30 | 50.05 | 52.85 | 53.05 | 0.00 | - | 5 | 0 | 48.78% |
| GLD230915P00205000 | 2022-10-18 2:13PM EST | 2023-09-15 | 51.33 | 38.70 | 43.50 | 0.00 | - | - | 0 | 20.56% |
| GLD240119P00205000 | 2022-10-19 2:17PM EST | 2024-01-19 | 52.64 | 39.80 | 44.50 | 0.00 | - | 85 | 0 | 19.71% |
| GLD240621P00205000 | 2022-09-09 8:58AM EST | 2024-06-21 | 45.60 | 44.85 | 49.50 | 0.00 | - | 16 | 16 | 25.01% |
© 2022 Yahoo. All rights reserved.
