Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,457.75 -2.73 (-0.05%) Dow
39,124.18 +5.32 (+0.01%) Nasdaq
17,770.10 +37.49 (+0.21%) Bitcoin USD
62,904.70 +1,309.62 (+2.13%) CMC Crypto 200
1,304.66 +2.58 (+0.20%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703C00195000 | 2024-06-28 11:23AM EDT | 195.00 | 20.11 | 20.15 | 20.35 | 0.00 | - | 4 | 4 | 57.42% |
| GLD240703C00196000 | 2024-06-26 9:47AM EDT | 196.00 | 16.48 | 19.15 | 19.45 | 0.00 | - | 4 | 5 | 50.39% |
| GLD240703C00200000 | 2024-06-28 3:27PM EDT | 200.00 | 15.70 | 15.15 | 15.35 | +0.63 | +4.18% | 4 | 23 | 44.92% |
| GLD240703C00202500 | 2024-06-26 10:37AM EDT | 202.50 | 13.15 | 12.80 | 13.00 | +3.00 | +29.56% | 1 | 1 | 45.70% |
| GLD240703C00205000 | 2024-06-28 2:35PM EDT | 205.00 | 10.30 | 10.30 | 10.50 | 0.00 | - | 4 | 4 | 38.43% |
| GLD240703C00207500 | 2024-06-27 3:04PM EDT | 207.50 | 7.95 | 7.60 | 7.85 | 0.00 | - | 14 | 95 | 25.59% |
| GLD240703C00210000 | 2024-07-01 9:50AM EDT | 210.00 | 5.80 | 5.20 | 5.35 | +0.67 | +13.06% | 53 | 886 | 18.75% |
| GLD240703C00212500 | 2024-07-01 11:15AM EDT | 212.50 | 3.10 | 2.95 | 3.05 | +0.20 | +6.90% | 963 | 1,223 | 15.94% |
| GLD240703C00215000 | 2024-07-01 11:24AM EDT | 215.00 | 1.10 | 1.08 | 1.13 | -0.13 | -10.08% | 445 | 1,545 | 12.99% |
| GLD240703C00217500 | 2024-07-01 11:21AM EDT | 217.50 | 0.31 | 0.26 | 0.29 | -0.09 | -22.50% | 759 | 1,604 | 13.55% |
| GLD240703C00220000 | 2024-07-01 11:18AM EDT | 220.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 403 | 925 | 15.14% |
| GLD240703C00222500 | 2024-07-01 11:02AM EDT | 222.50 | 0.02 | 0.01 | 0.03 | -0.02 | -66.67% | 57 | 636 | 18.16% |
| GLD240703C00225000 | 2024-07-01 11:08AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 201 | 20.31% |
| GLD240703C00227500 | 2024-06-28 3:54PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 801 | 24.22% |
| GLD240703C00230000 | 2024-07-01 9:53AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 295 | 28.91% |
| GLD240703C00232500 | 2024-06-27 12:58PM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 370 | 32.81% |
| GLD240703C00235000 | 2024-06-27 3:59PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 36.72% |
| GLD240703C00237500 | 2024-06-28 9:32AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 40.63% |
| GLD240703C00240000 | 2024-06-21 3:04PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 341 | 356 | 44.53% |
| GLD240703C00242500 | 2024-06-27 9:35AM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| GLD240703C00245000 | 2024-06-24 1:11PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 52.34% |
| GLD240703C00247500 | 2024-06-27 9:37AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 51.56% |
| GLD240703C00250000 | 2024-06-24 9:43AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8 | 56.25% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240703P00195000 | 2024-06-24 10:29AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 25.00% |
| GLD240703P00196000 | 2024-06-27 12:33PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 361 | 39.06% |
| GLD240703P00198000 | 2024-06-27 10:55AM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 25.00% |
| GLD240703P00199000 | 2024-06-27 10:25AM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 341 | 25.00% |
| GLD240703P00200000 | 2024-06-27 10:29AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 370 | 31.64% |
| GLD240703P00202500 | 2024-06-28 2:32PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 386 | 26.56% |
| GLD240703P00205000 | 2024-07-01 10:22AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 392 | 21.88% |
| GLD240703P00207500 | 2024-07-01 10:37AM EDT | 207.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 119 | 300 | 18.75% |
| GLD240703P00210000 | 2024-07-01 10:45AM EDT | 210.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 240 | 1,333 | 15.04% |
| GLD240703P00212500 | 2024-07-01 11:09AM EDT | 212.50 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 1,617 | 2,007 | 13.04% |
| GLD240703P00215000 | 2024-07-01 11:15AM EDT | 215.00 | 0.80 | 0.77 | 0.79 | -0.46 | -36.51% | 408 | 1,333 | 11.57% |
| GLD240703P00217500 | 2024-07-01 11:21AM EDT | 217.50 | 2.38 | 2.33 | 2.43 | -0.58 | -19.59% | 18 | 654 | 10.94% |
| GLD240703P00220000 | 2024-07-01 10:24AM EDT | 220.00 | 5.32 | 4.60 | 4.75 | +0.30 | +5.98% | 1 | 41 | 0.00% |
| GLD240703P00222500 | 2024-06-20 9:31AM EDT | 222.50 | 6.45 | 7.10 | 7.25 | 0.00 | - | - | 0 | 0.00% |
| GLD240703P00225000 | 2024-06-26 12:10PM EDT | 225.00 | 12.15 | 9.55 | 9.75 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240703P00227500 | 2024-06-25 11:55AM EDT | 227.50 | 12.55 | 12.10 | 12.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240703P00242500 | 2024-06-24 1:11PM EDT | 242.50 | 26.92 | 27.20 | 27.45 | 0.00 | - | - | 0 | 58.98% |
© 2024 Yahoo. All rights reserved.