SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426C00245000 | 2024-04-19 2:50PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 857 | 81.25% |
| GLD240503C00245000 | 2024-04-24 2:28PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 153 | 33.59% |
| GLD240510C00245000 | 2024-04-25 2:09PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 4,583 | 26.56% |
| GLD240517C00245000 | 2024-04-24 1:35PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2 | 1,985 | 24.12% |
| GLD240524C00245000 | 2024-04-25 2:08PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 330 | 22.85% |
| GLD240531C00245000 | 2024-04-25 11:37AM EDT | 2024-05-31 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 71 | 21.78% |
| GLD240621C00245000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.49 | +0.01 | +2.13% | 38 | 1,773 | 20.63% |
| GLD240628C00245000 | 2024-04-25 3:49PM EDT | 2024-06-28 | 0.59 | 0.57 | 0.60 | +0.05 | +9.26% | 3 | 1,550 | 20.37% |
| GLD240719C00245000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.97 | 0.95 | 0.99 | +0.08 | +8.99% | 220 | 511 | 20.00% |
| GLD240816C00245000 | 2024-04-23 2:28PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.58 | 0.00 | - | 17 | 297 | 19.79% |
| GLD240920C00245000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 2.37 | 2.30 | 2.37 | +0.17 | +7.73% | 10 | 1,176 | 19.70% |
| GLD240930C00245000 | 2024-04-23 12:46PM EDT | 2024-09-30 | 2.64 | 2.49 | 2.56 | 0.00 | - | 443 | 545 | 19.59% |
| GLD241018C00245000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.98 | 2.94 | 3.05 | -0.07 | -2.30% | 64 | 1,376 | 19.76% |
| GLD241115C00245000 | 2024-04-24 9:52AM EDT | 2024-11-15 | 3.55 | 3.65 | 3.80 | 0.00 | - | 1 | 479 | 19.97% |
| GLD241220C00245000 | 2024-04-25 12:39PM EDT | 2024-12-20 | 4.44 | 4.45 | 4.60 | +0.19 | +4.47% | 15 | 23,391 | 19.96% |
| GLD241231C00245000 | 2024-04-23 12:00PM EDT | 2024-12-31 | 4.50 | 4.65 | 4.80 | 0.00 | - | 3 | 42 | 19.87% |
| GLD250117C00245000 | 2024-04-25 11:41AM EDT | 2025-01-17 | 5.15 | 5.05 | 5.20 | +0.25 | +5.10% | 2 | 2,909 | 19.91% |
| GLD250331C00245000 | 2024-04-23 9:30AM EDT | 2025-03-31 | 6.15 | 6.65 | 6.85 | 0.00 | - | 11 | 59 | 20.02% |
| GLD250620C00245000 | 2024-04-23 12:35PM EDT | 2025-06-20 | 8.55 | 8.60 | 8.85 | 0.00 | - | 10 | 770 | 20.45% |
| GLD260116C00245000 | 2024-04-22 3:13PM EDT | 2026-01-16 | 14.12 | 12.90 | 15.85 | 0.00 | - | 28 | 31 | 23.29% |
| GLD260618C00245000 | 2024-04-19 1:04PM EDT | 2026-06-18 | 20.10 | 15.00 | 19.20 | 0.00 | - | 1 | 4 | 23.62% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240426P00245000 | 2024-04-19 11:26AM EDT | 2024-04-26 | 23.55 | 28.95 | 29.25 | 0.00 | - | 1 | 0 | 95.31% |
| GLD240517P00245000 | 2024-04-22 3:18PM EDT | 2024-05-17 | 29.40 | 29.00 | 29.20 | 0.00 | - | 30 | 0 | 25.68% |
| GLD240524P00245000 | 2024-04-17 4:06PM EDT | 2024-05-24 | 25.39 | 28.95 | 29.25 | 0.00 | - | - | 0 | 23.68% |
| GLD240531P00245000 | 2024-04-16 3:48PM EDT | 2024-05-31 | 23.95 | 28.90 | 29.25 | 0.00 | - | 121 | 0 | 21.24% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 2024-06-21 | 25.95 | 29.00 | 29.20 | 0.00 | - | 6 | 0 | 15.99% |
| GLD240628P00245000 | 2024-04-16 2:25PM EDT | 2024-06-28 | 24.40 | 29.00 | 29.20 | 0.00 | - | 12 | 0 | 15.09% |
| GLD240719P00245000 | 2024-04-17 2:13PM EDT | 2024-07-19 | 25.06 | 29.00 | 29.25 | 0.00 | - | 1 | 0 | 13.87% |
| GLD240816P00245000 | 2024-04-15 2:21PM EDT | 2024-08-16 | 26.40 | 29.00 | 29.25 | 0.00 | - | 6 | 1 | 12.06% |
| GLD240920P00245000 | 2024-04-19 1:27PM EDT | 2024-09-20 | 23.60 | 29.00 | 29.30 | 0.00 | - | 486 | 9 | 11.01% |
| GLD240930P00245000 | 2024-04-12 9:38AM EDT | 2024-09-30 | 24.55 | 29.05 | 29.30 | 0.00 | - | 49 | 0 | 10.67% |
| GLD241115P00245000 | 2024-04-23 10:16AM EDT | 2024-11-15 | 29.90 | 29.05 | 29.50 | 0.00 | - | 4 | 4 | 10.62% |
| GLD241220P00245000 | 2024-04-16 12:47PM EDT | 2024-12-20 | 24.80 | 29.05 | 29.60 | 0.00 | - | - | 50 | 10.27% |
| GLD260116P00245000 | 2024-03-11 2:45PM EDT | 2026-01-16 | 43.79 | 28.25 | 32.10 | 0.00 | - | 1 | 0 | 10.45% |
| GLD260618P00245000 | 2024-04-11 2:44PM EDT | 2026-06-18 | 28.45 | 28.05 | 33.00 | 0.00 | - | - | 2 | 10.36% |
© 2024 Yahoo. All rights reserved.