SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424C00250000 | 2024-04-19 1:05PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 906 | 68.75% |
| GLD240426C00250000 | 2024-04-19 2:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,546 | 51.56% |
| GLD240501C00250000 | 2024-04-22 1:43PM EDT | 2024-05-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 245 | 37.11% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 218 | 33.59% |
| GLD240510C00250000 | 2024-04-23 2:46PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 223 | 2,228 | 28.32% |
| GLD240517C00250000 | 2024-04-23 2:49PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 41 | 8,165 | 25.78% |
| GLD240524C00250000 | 2024-04-22 2:08PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.10 | 0.00 | - | 24 | 165 | 23.98% |
| GLD240531C00250000 | 2024-04-23 10:03AM EDT | 2024-05-31 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 12 | 222 | 22.85% |
| GLD240621C00250000 | 2024-04-23 3:16PM EDT | 2024-06-21 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 83 | 4,464 | 21.44% |
| GLD240628C00250000 | 2024-04-23 1:02PM EDT | 2024-06-28 | 0.46 | 0.39 | 0.41 | +0.04 | +9.52% | 23 | 2,119 | 21.05% |
| GLD240719C00250000 | 2024-04-23 3:42PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.70 | -0.02 | -2.82% | 742 | 1,986 | 20.57% |
| GLD240816C00250000 | 2024-04-23 12:20PM EDT | 2024-08-16 | 1.12 | 1.12 | 1.16 | -0.06 | -5.08% | 5 | 854 | 20.27% |
| GLD240920C00250000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 1.87 | 1.75 | 1.80 | +0.04 | +2.19% | 27 | 10,349 | 20.09% |
| GLD240930C00250000 | 2024-04-23 1:36PM EDT | 2024-09-30 | 1.98 | 1.90 | 1.96 | -0.05 | -2.46% | 298 | 2,354 | 19.96% |
| GLD241018C00250000 | 2024-04-23 10:13AM EDT | 2024-10-18 | 2.26 | 2.27 | 2.34 | -0.12 | -5.04% | 3 | 1,396 | 20.01% |
| GLD241115C00250000 | 2024-04-23 11:53AM EDT | 2024-11-15 | 2.85 | 2.93 | 3.05 | -0.30 | -9.52% | 26 | 8,773 | 20.34% |
| GLD241220C00250000 | 2024-04-23 1:00PM EDT | 2024-12-20 | 3.75 | 3.65 | 3.75 | -0.05 | -1.32% | 19 | 24,191 | 20.27% |
| GLD241231C00250000 | 2024-04-23 1:00PM EDT | 2024-12-31 | 4.10 | 3.80 | 3.90 | -0.20 | -4.65% | 15 | 114 | 20.12% |
| GLD250117C00250000 | 2024-04-23 4:01PM EDT | 2025-01-17 | 4.15 | 4.15 | 4.30 | -0.19 | -4.38% | 65 | 7,778 | 20.22% |
| GLD250331C00250000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 5.46 | 5.65 | 5.80 | -0.46 | -7.77% | 7 | 130 | 20.28% |
| GLD250620C00250000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 7.60 | 7.40 | 7.55 | -0.09 | -1.17% | 1 | 726 | 20.53% |
| GLD260116C00250000 | 2024-04-23 3:37PM EDT | 2026-01-16 | 12.56 | 11.75 | 14.15 | -0.37 | -2.86% | 33 | 592 | 23.24% |
| GLD260618C00250000 | 2024-04-23 9:54AM EDT | 2026-06-18 | 17.00 | 15.70 | 17.40 | +0.48 | +2.91% | 1 | 9 | 23.55% |
PutsforApril 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240424P00250000 | 2024-04-18 2:37PM EDT | 2024-04-24 | 29.65 | 34.90 | 35.15 | 0.00 | - | 6 | 0 | 90.23% |
| GLD240426P00250000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 29.65 | 34.90 | 35.15 | 0.00 | - | - | 5 | 63.87% |
| GLD240501P00250000 | 2024-04-19 12:07PM EDT | 2024-05-01 | 28.45 | 34.90 | 35.15 | 0.00 | - | 15 | 0 | 49.95% |
| GLD240517P00250000 | 2024-04-18 1:25PM EDT | 2024-05-17 | 29.35 | 34.95 | 35.15 | 0.00 | - | 1 | 0 | 29.98% |
| GLD240524P00250000 | 2024-04-12 10:24AM EDT | 2024-05-24 | 26.85 | 34.90 | 35.15 | 0.00 | - | 1 | 0 | 26.51% |
| GLD240531P00250000 | 2024-04-17 4:06PM EDT | 2024-05-31 | 30.39 | 34.90 | 35.15 | 0.00 | - | - | 0 | 24.02% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 2024-06-21 | 28.85 | 34.90 | 35.15 | 0.00 | - | 83 | 0 | 19.41% |
| GLD240628P00250000 | 2024-04-22 11:32AM EDT | 2024-06-28 | 33.70 | 34.90 | 35.15 | 0.00 | - | 1 | 0 | 18.36% |
| GLD240719P00250000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 28.90 | 34.90 | 35.15 | 0.00 | - | 25 | 0 | 16.04% |
| GLD240816P00250000 | 2024-04-22 3:18PM EDT | 2024-08-16 | 34.43 | 34.90 | 35.15 | 0.00 | - | 450 | 0 | 13.99% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 2024-09-20 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 74.25% |
| GLD240930P00250000 | 2024-04-19 9:41AM EDT | 2024-09-30 | 29.58 | 34.90 | 35.20 | 0.00 | - | 5 | 0 | 12.38% |
| GLD241115P00250000 | 2024-04-08 10:11AM EDT | 2024-11-15 | 35.18 | 34.80 | 35.25 | 0.00 | - | - | 0 | 11.30% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 2024-12-20 | 28.85 | 34.75 | 35.30 | 0.00 | - | 5 | 5 | 10.77% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 2025-01-17 | 29.35 | 34.75 | 35.35 | 0.00 | - | 5 | 65 | 10.47% |
| GLD250620P00250000 | 2024-04-05 9:33AM EDT | 2025-06-20 | 37.75 | 33.15 | 37.15 | 0.00 | - | 1 | 0 | 12.78% |
| GLD260116P00250000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 48.15 | 28.65 | 32.55 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.