SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00240000 | 2024-04-22 12:52PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| GLD240426C00240000 | 2024-04-22 11:19AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GLD240501C00240000 | 2024-04-23 2:35PM EDT | 2024-05-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| GLD240503C00240000 | 2024-04-23 3:23PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240510C00240000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| GLD240517C00240000 | 2024-04-23 2:47PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 12.50% |
| GLD240524C00240000 | 2024-04-23 3:02PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GLD240531C00240000 | 2024-04-23 3:10PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GLD240621C00240000 | 2024-04-23 4:08PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 6.25% |
| GLD240628C00240000 | 2024-04-23 3:59PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GLD240719C00240000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,872 | 0 | 6.25% |
| GLD240816C00240000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GLD240920C00240000 | 2024-04-23 3:46PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14,573 | 0 | 3.13% |
| GLD240930C00240000 | 2024-04-23 2:17PM EDT | 2024-09-30 | 3.20 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| GLD241018C00240000 | 2024-04-23 11:27AM EDT | 2024-10-18 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD241115C00240000 | 2024-04-23 10:44AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GLD241220C00240000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD241231C00240000 | 2024-04-23 11:34AM EDT | 2024-12-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD250117C00240000 | 2024-04-23 2:56PM EDT | 2025-01-17 | 5.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| GLD250331C00240000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GLD250620C00240000 | 2024-04-23 10:15AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD260116C00240000 | 2024-04-23 9:57AM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GLD260618C00240000 | 2024-04-16 3:13PM EDT | 2026-06-18 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00240000 | 2024-04-17 2:16PM EDT | 2024-04-24 | 19.90 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| GLD240426P00240000 | 2024-04-17 2:52PM EDT | 2024-04-26 | 20.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240501P00240000 | 2024-04-22 3:56PM EDT | 2024-05-01 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240510P00240000 | 2024-04-12 10:53AM EDT | 2024-05-10 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240517P00240000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GLD240524P00240000 | 2024-04-16 10:31AM EDT | 2024-05-24 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240621P00240000 | 2024-04-22 1:46PM EDT | 2024-06-21 | 24.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GLD240628P00240000 | 2024-04-15 1:06PM EDT | 2024-06-28 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240719P00240000 | 2024-04-23 9:54AM EDT | 2024-07-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240816P00240000 | 2024-04-16 11:43AM EDT | 2024-08-16 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240920P00240000 | 2024-04-17 11:08AM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240930P00240000 | 2024-04-15 10:44AM EDT | 2024-09-30 | 23.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241018P00240000 | 2024-04-11 12:11PM EDT | 2024-10-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 2024-12-20 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 73.82% |
| GLD250117P00240000 | 2024-04-23 9:32AM EDT | 2025-01-17 | 26.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GLD260116P00240000 | 2024-04-15 3:02PM EDT | 2026-01-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD260618P00240000 | 2024-04-10 3:37PM EDT | 2026-06-18 | 26.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.