SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715C00225000 | 2022-06-24 9:30AM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,391 | 57.81% |
| GLD220819C00225000 | 2022-06-27 10:02AM EDT | 2022-08-19 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 321 | 33.40% |
| GLD220916C00225000 | 2022-06-30 9:58AM EDT | 2022-09-16 | 0.12 | 0.06 | 0.08 | 0.00 | - | 51 | 1,280 | 29.40% |
| GLD220930C00225000 | 2022-07-05 10:07AM EDT | 2022-09-30 | 0.14 | 0.11 | 0.12 | -0.06 | -30.00% | 160 | 482 | 28.47% |
| GLD221021C00225000 | 2022-06-30 2:50PM EDT | 2022-10-21 | 0.34 | 0.19 | 0.22 | 0.00 | - | 28 | 31 | 27.88% |
| GLD221118C00225000 | 2022-06-16 9:57AM EDT | 2022-11-18 | 0.88 | 0.35 | 0.38 | 0.00 | - | 2 | 10 | 27.17% |
| GLD221216C00225000 | 2022-07-05 3:29PM EDT | 2022-12-16 | 0.53 | 0.50 | 0.54 | -0.77 | -59.23% | 19 | 3,502 | 26.38% |
| GLD221230C00225000 | 2022-07-01 3:57PM EDT | 2022-12-30 | 0.95 | 0.64 | 0.68 | 0.00 | - | 38 | 261 | 26.47% |
| GLD230120C00225000 | 2022-07-05 12:54PM EDT | 2023-01-20 | 0.87 | 0.79 | 0.85 | -0.31 | -26.27% | 15 | 12,848 | 26.20% |
| GLD230331C00225000 | 2022-07-05 12:37PM EDT | 2023-03-31 | 1.71 | 1.58 | 1.65 | -0.43 | -20.09% | 10 | 917 | 26.23% |
| GLD230616C00225000 | 2022-07-05 2:04PM EDT | 2023-06-16 | 2.89 | 2.53 | 2.92 | -0.66 | -18.59% | 9 | 361 | 27.00% |
| GLD240119C00225000 | 2022-07-05 2:28PM EDT | 2024-01-19 | 5.45 | 5.30 | 5.75 | -0.80 | -12.80% | 26 | 382 | 26.42% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220715P00225000 | 2022-04-12 1:02PM EDT | 2022-07-15 | 41.60 | 53.00 | 55.60 | 0.00 | - | 1 | 4 | 0.00% |
| GLD220916P00225000 | 2022-04-01 3:00PM EDT | 2022-09-16 | 46.70 | 48.45 | 48.70 | 0.00 | - | 6 | 31 | 0.00% |
| GLD220930P00225000 | 2022-04-18 10:35AM EDT | 2022-09-30 | 41.10 | 55.75 | 55.95 | 0.00 | - | 1 | 7 | 0.00% |
| GLD221216P00225000 | 2022-03-31 12:45PM EDT | 2022-12-16 | 46.25 | 49.05 | 49.40 | 0.00 | - | - | 16 | 0.00% |
| GLD221230P00225000 | 2022-04-14 9:36AM EDT | 2022-12-30 | 43.55 | 56.50 | 56.90 | 0.00 | - | 1 | 12 | 0.00% |
| GLD230120P00225000 | 2022-06-22 10:44AM EDT | 2023-01-20 | 53.50 | 60.15 | 60.45 | 0.00 | - | 1 | 47 | 20.17% |
| GLD230331P00225000 | 2022-06-15 10:56AM EDT | 2023-03-31 | 55.60 | 60.25 | 60.50 | 0.00 | - | 1 | 31 | 18.04% |
| GLD230616P00225000 | 2022-04-26 1:44PM EDT | 2023-06-16 | 49.35 | 53.20 | 53.85 | 0.00 | - | 1 | 69 | 0.00% |
| GLD240119P00225000 | 2022-02-15 4:21PM EDT | 2024-01-19 | 54.05 | 49.30 | 51.05 | 0.00 | - | 2 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
