SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:215.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221209C00215000 | 2022-11-15 3:50PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 54.69% |
| GLD221216C00215000 | 2022-11-11 3:33PM EST | 2022-12-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15,829 | 42.97% |
| GLD221223C00215000 | 2022-11-18 2:02PM EST | 2022-12-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 50 | 35.16% |
| GLD221230C00215000 | 2022-11-17 3:29PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,670 | 30.47% |
| GLD230120C00215000 | 2022-11-30 3:43PM EST | 2023-01-20 | 0.01 | 0.02 | 0.03 | 0.00 | - | 4 | 10,737 | 26.17% |
| GLD230217C00215000 | 2022-11-18 2:34PM EST | 2023-02-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 169 | 23.83% |
| GLD230317C00215000 | 2022-11-11 10:41AM EST | 2023-03-17 | 0.33 | 0.18 | 0.22 | 0.00 | - | 15 | 81 | 23.34% |
| GLD230331C00215000 | 2022-10-21 1:11PM EST | 2023-03-31 | 0.35 | 0.26 | 0.30 | 0.00 | - | 8 | 1,665 | 23.10% |
| GLD230616C00215000 | 2022-11-25 11:20AM EST | 2023-06-16 | 0.98 | 1.03 | 1.09 | +0.18 | +22.50% | 1 | 579 | 23.39% |
| GLD230630C00215000 | 2022-11-23 10:48AM EST | 2023-06-30 | 0.94 | 1.19 | 1.27 | 0.00 | - | 2 | 363 | 23.45% |
| GLD230915C00215000 | 2022-12-01 4:11PM EST | 2023-09-15 | 2.26 | 2.26 | 2.34 | +0.35 | +18.32% | 2 | 130 | 23.68% |
| GLD240119C00215000 | 2022-12-01 12:38PM EST | 2024-01-19 | 4.07 | 4.15 | 4.35 | +0.72 | +21.49% | 4 | 1,424 | 24.15% |
| GLD240621C00215000 | 2022-11-14 3:44PM EST | 2024-06-21 | 6.90 | 4.90 | 8.30 | 0.00 | - | 1 | 7 | 26.65% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00215000 | 2022-04-12 8:53AM EST | 2022-12-16 | 34.98 | 43.50 | 48.00 | 0.00 | - | 10 | 17 | 79.88% |
| GLD221230P00215000 | 2022-04-19 10:47AM EST | 2022-12-30 | 35.70 | 44.10 | 44.50 | 0.00 | - | 2 | 27 | 0.00% |
| GLD230120P00215000 | 2022-06-28 8:51AM EST | 2023-01-20 | 45.57 | 51.60 | 51.90 | 0.00 | - | 20 | 1 | 70.90% |
| GLD230317P00215000 | 2022-08-10 10:04AM EST | 2023-03-17 | 47.10 | 55.20 | 55.35 | 0.00 | - | 4 | 0 | 61.13% |
| GLD230331P00215000 | 2022-08-10 11:51AM EST | 2023-03-31 | 47.45 | 54.90 | 55.05 | 0.00 | - | 7 | 0 | 56.53% |
| GLD230616P00215000 | 2022-10-18 2:16PM EST | 2023-06-16 | 61.32 | 49.30 | 53.00 | 0.00 | - | 2 | 0 | 39.14% |
| GLD230630P00215000 | 2022-10-18 2:14PM EST | 2023-06-30 | 61.36 | 49.30 | 53.05 | 0.00 | - | - | 0 | 37.95% |
| GLD240119P00215000 | 2022-10-18 1:57PM EST | 2024-01-19 | 61.48 | 49.45 | 52.95 | 0.00 | - | 10 | 0 | 26.93% |
| GLD240621P00215000 | 2022-10-18 1:41PM EST | 2024-06-21 | 61.29 | 48.70 | 53.50 | 0.00 | - | 1 | 0 | 23.84% |
| GLD240920P00215000 | 2022-10-19 9:10AM EST | 2024-09-20 | 62.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00215000 | 2022-10-18 1:35PM EST | 2024-12-20 | 61.42 | 48.75 | 53.50 | 0.00 | - | - | 0 | 20.76% |
© 2022 Yahoo. All rights reserved.
