SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:225.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221209C00225000 | 2022-11-08 2:10PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 319 | 64.06% |
| GLD221216C00225000 | 2022-11-28 9:30AM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,479 | 50.00% |
| GLD221230C00225000 | 2022-11-17 3:25PM EST | 2022-12-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 363 | 35.94% |
| GLD230120C00225000 | 2022-11-30 2:03PM EST | 2023-01-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 21,008 | 28.91% |
| GLD230317C00225000 | 2022-11-23 3:01PM EST | 2023-03-17 | 0.10 | 0.11 | 0.14 | 0.00 | - | 1 | 58 | 25.10% |
| GLD230331C00225000 | 2022-11-30 11:19AM EST | 2023-03-31 | 0.12 | 0.16 | 0.20 | 0.00 | - | 1 | 935 | 24.83% |
| GLD230616C00225000 | 2022-11-17 3:28PM EST | 2023-06-16 | 0.79 | 0.72 | 0.78 | 0.00 | - | 4 | 324 | 24.65% |
| GLD230915C00225000 | 2022-12-01 4:10PM EST | 2023-09-15 | 1.70 | 1.70 | 1.78 | +0.28 | +19.72% | 2 | 915 | 24.66% |
| GLD240119C00225000 | 2022-12-01 2:44PM EST | 2024-01-19 | 3.45 | 3.30 | 3.50 | +0.64 | +22.78% | 157 | 4,082 | 24.94% |
| GLD240621C00225000 | 2022-11-23 1:42PM EST | 2024-06-21 | 4.70 | 3.85 | 7.10 | 0.00 | - | 50 | 5,113 | 27.33% |
| GLD240920C00225000 | 2022-11-02 12:22PM EST | 2024-09-20 | 5.20 | 4.20 | 9.00 | 0.00 | - | 1 | 2,506 | 27.96% |
| GLD250117C00225000 | 2022-11-22 3:32PM EST | 2025-01-17 | 7.41 | 5.40 | 9.50 | +0.41 | +5.86% | 20 | 11 | 26.33% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD221216P00225000 | 2022-03-31 11:45AM EST | 2022-12-16 | 46.25 | 49.05 | 49.40 | 0.00 | - | - | 16 | 0.00% |
| GLD221230P00225000 | 2022-04-14 8:36AM EST | 2022-12-30 | 43.55 | 56.50 | 56.90 | 0.00 | - | 1 | 12 | 0.00% |
| GLD230120P00225000 | 2022-06-22 9:44AM EST | 2023-01-20 | 53.50 | 63.45 | 63.80 | 0.00 | - | 1 | 0 | 88.85% |
| GLD230331P00225000 | 2022-06-15 9:56AM EST | 2023-03-31 | 55.60 | 65.60 | 66.55 | 0.00 | - | 1 | 31 | 65.30% |
| GLD230616P00225000 | 2022-08-02 10:06AM EST | 2023-06-16 | 59.47 | 67.35 | 67.60 | 0.00 | - | 2 | 0 | 54.31% |
| GLD230915P00225000 | 2022-10-17 8:45AM EST | 2023-09-15 | 68.68 | 58.80 | 63.50 | 0.00 | - | - | 0 | 36.77% |
| GLD240119P00225000 | 2022-08-12 2:17PM EST | 2024-01-19 | 57.26 | 64.80 | 65.50 | 0.00 | - | 2 | 0 | 34.21% |
| GLD240621P00225000 | 2022-10-18 1:53PM EST | 2024-06-21 | 72.31 | 58.65 | 63.50 | 0.00 | - | 4 | 0 | 26.21% |
| GLD240920P00225000 | 2022-10-20 8:57AM EST | 2024-09-20 | 72.80 | 59.70 | 64.50 | 0.00 | - | - | 0 | 25.76% |
© 2022 Yahoo. All rights reserved.
