GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Strike:275.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616C00275000 | 2023-05-15 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GLD230630C00275000 | 2023-05-12 3:35PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GLD230721C00275000 | 2023-05-30 11:27AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GLD230818C00275000 | 2023-05-25 9:57AM EDT | 2023-08-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GLD230915C00275000 | 2023-06-05 3:35PM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| GLD230929C00275000 | 2023-05-25 9:55AM EDT | 2023-09-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GLD231117C00275000 | 2023-05-26 10:33AM EDT | 2023-11-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GLD240119C00275000 | 2023-06-06 9:47AM EDT | 2024-01-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GLD240315C00275000 | 2023-05-11 9:44AM EDT | 2024-03-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 12.50% |
| GLD240328C00275000 | 2023-05-16 3:38PM EDT | 2024-03-28 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GLD240621C00275000 | 2023-04-19 10:00AM EDT | 2024-06-21 | 2.07 | 1.57 | 1.85 | 0.00 | - | 1 | 149 | 27.03% |
| GLD240920C00275000 | 2023-04-04 1:22PM EDT | 2024-09-20 | 4.42 | 3.80 | 4.75 | 0.00 | - | - | 1 | 31.09% |
| GLD241220C00275000 | 2023-05-16 3:52PM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GLD250117C00275000 | 2023-05-22 9:30AM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230616P00275000 | 2023-04-26 3:31PM EDT | 2023-06-16 | 90.02 | 94.00 | 94.25 | 0.00 | - | 2 | 0 | 158.45% |
| GLD240119P00275000 | 2023-03-22 3:01PM EDT | 2024-01-19 | 92.21 | 88.50 | 93.00 | 0.00 | - | 2 | 0 | 25.71% |
| GLD240621P00275000 | 2023-04-26 3:31PM EDT | 2024-06-21 | 89.99 | 93.25 | 94.95 | 0.00 | - | 1 | 14 | 28.50% |
| GLD240920P00275000 | 2023-04-10 3:53PM EDT | 2024-09-20 | 89.73 | 84.70 | 87.45 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.