SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00260000 | 2024-04-25 11:51AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 85.94% |
| GLD240510C00260000 | 2024-04-26 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 55 | 60.94% |
| GLD240517C00260000 | 2024-05-03 10:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,149 | 39.06% |
| GLD240621C00260000 | 2024-05-07 10:58AM EDT | 2024-06-21 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 1 | 2,593 | 24.02% |
| GLD240628C00260000 | 2024-05-06 4:07PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.11 | 0.00 | - | 13 | 159 | 23.34% |
| GLD240719C00260000 | 2024-05-06 10:40AM EDT | 2024-07-19 | 0.26 | 0.19 | 0.20 | 0.00 | - | 6 | 3,949 | 21.63% |
| GLD240816C00260000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.43 | 0.00 | - | 7 | 519 | 21.01% |
| GLD240920C00260000 | 2024-05-03 3:06PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.79 | 0.00 | - | 9 | 347 | 20.52% |
| GLD240930C00260000 | 2024-05-01 2:47PM EDT | 2024-09-30 | 1.10 | 0.85 | 0.88 | 0.00 | - | 25 | 1,684 | 20.29% |
| GLD241018C00260000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 1.41 | 1.08 | 1.12 | 0.00 | - | 3 | 77 | 20.25% |
| GLD241115C00260000 | 2024-05-07 10:34AM EDT | 2024-11-15 | 1.67 | 1.53 | 1.57 | -0.10 | -5.65% | 1 | 337 | 20.39% |
| GLD241220C00260000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 2.08 | 2.05 | 2.10 | 0.00 | - | 18 | 23,245 | 20.33% |
| GLD241231C00260000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 2.00 | 2.17 | 2.22 | 0.00 | - | 7 | 153 | 20.18% |
| GLD250117C00260000 | 2024-05-07 3:30PM EDT | 2025-01-17 | 2.47 | 2.45 | 2.51 | -0.27 | -9.85% | 53 | 29,841 | 20.22% |
| GLD250331C00260000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 3.51 | 3.60 | 3.75 | 0.00 | - | 5 | 322 | 20.31% |
| GLD250620C00260000 | 2024-05-07 10:54AM EDT | 2025-06-20 | 5.35 | 5.10 | 5.25 | +0.25 | +4.90% | 3 | 353 | 20.55% |
| GLD260116C00260000 | 2024-05-03 9:33AM EDT | 2026-01-16 | 9.00 | 8.60 | 11.05 | 0.00 | - | 5 | 780 | 23.05% |
| GLD260618C00260000 | 2024-05-02 1:37PM EDT | 2026-06-18 | 13.00 | 10.15 | 15.00 | 0.00 | - | 5 | 116 | 24.13% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00260000 | 2024-05-02 10:47AM EDT | 2024-05-10 | 47.00 | 45.70 | 45.90 | 0.00 | - | - | 0 | 64.84% |
| GLD240515P00260000 | 2024-05-02 2:34PM EDT | 2024-05-15 | 46.55 | 45.75 | 45.85 | 0.00 | - | - | 0 | 52.34% |
| GLD240517P00260000 | 2024-04-29 12:42PM EDT | 2024-05-17 | 43.20 | 45.75 | 45.85 | 0.00 | - | 1 | 0 | 47.46% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 2024-06-21 | 36.70 | 45.70 | 45.90 | 0.00 | - | 1 | 0 | 25.20% |
| GLD240719P00260000 | 2024-04-12 11:01AM EDT | 2024-07-19 | 35.65 | 45.70 | 45.90 | 0.00 | - | 34 | 0 | 19.92% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 2024-08-16 | 36.55 | 45.70 | 45.95 | 0.00 | - | 6 | 0 | 17.92% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 2024-09-20 | 36.15 | 45.65 | 45.95 | 0.00 | - | 31 | 0 | 15.48% |
| GLD241018P00260000 | 2024-04-16 3:04PM EDT | 2024-10-18 | 38.55 | 45.65 | 45.95 | 0.00 | - | 6 | 0 | 14.14% |
| GLD241115P00260000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 38.85 | 45.60 | 46.00 | 0.00 | - | 84 | 0 | 13.62% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 2025-01-17 | 39.85 | 45.50 | 46.15 | 0.00 | - | 4 | 0 | 12.95% |
| GLD250620P00260000 | 2024-04-04 11:35AM EDT | 2025-06-20 | 47.30 | 45.25 | 48.65 | 0.00 | - | 1 | 0 | 16.69% |
| GLD260116P00260000 | 2024-05-07 4:06PM EDT | 2026-01-16 | 45.09 | 43.85 | 47.75 | -2.94 | -6.12% | 5 | 1 | 12.16% |
© 2024 Yahoo. All rights reserved.