Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,461.69 +1.21 (+0.02%) Dow
39,142.29 +23.43 (+0.06%) Nasdaq
17,786.20 +53.59 (+0.30%) Bitcoin USD
62,872.34 +1,306.95 (+2.12%) CMC Crypto 200
1,303.64 +1.57 (+0.12%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705C00125000 | 2024-06-28 3:31PM EDT | 125.00 | 90.01 | 90.20 | 90.40 | 0.00 | - | 1 | 1 | 212.70% |
| GLD240705C00130000 | 2024-06-28 2:31PM EDT | 130.00 | 85.30 | 85.15 | 85.35 | 0.00 | - | 3 | 3 | 191.41% |
| GLD240705C00135000 | 2024-06-25 2:42PM EDT | 135.00 | 79.70 | 80.15 | 80.35 | 0.00 | - | - | 1 | 178.52% |
| GLD240705C00165000 | 2024-06-26 2:32PM EDT | 165.00 | 48.05 | 50.20 | 50.40 | 0.00 | - | - | 5 | 113.09% |
| GLD240705C00170000 | 2024-06-26 11:08AM EDT | 170.00 | 43.00 | 45.25 | 45.40 | 0.00 | - | - | 2 | 103.91% |
| GLD240705C00175000 | 2024-06-28 1:52PM EDT | 175.00 | 40.45 | 40.25 | 40.40 | 0.00 | - | 3 | 10 | 92.97% |
| GLD240705C00180000 | 2024-06-24 2:57PM EDT | 180.00 | 36.20 | 35.25 | 35.45 | 0.00 | - | 1 | 2 | 83.50% |
| GLD240705C00185000 | 2024-06-26 2:32PM EDT | 185.00 | 28.10 | 30.25 | 30.40 | 0.00 | - | 8 | 27 | 71.29% |
| GLD240705C00190000 | 2024-06-28 9:30AM EDT | 190.00 | 25.84 | 25.20 | 25.40 | 0.00 | - | 5 | 15 | 59.47% |
| GLD240705C00192000 | 2024-06-26 9:47AM EDT | 192.00 | 20.54 | 23.20 | 23.40 | 0.00 | - | - | 11 | 55.27% |
| GLD240705C00193000 | 2024-06-26 1:02PM EDT | 193.00 | 20.05 | 22.20 | 22.40 | 0.00 | - | - | 3 | 53.22% |
| GLD240705C00195000 | 2024-06-28 12:15PM EDT | 195.00 | 20.70 | 20.20 | 20.35 | 0.00 | - | 3 | 8 | 51.12% |
| GLD240705C00196000 | 2024-06-26 10:25AM EDT | 196.00 | 16.86 | 19.20 | 19.40 | 0.00 | - | 1 | 2 | 50.83% |
| GLD240705C00197000 | 2024-06-28 2:09PM EDT | 197.00 | 18.40 | 18.25 | 18.45 | 0.00 | - | 1 | 2 | 50.24% |
| GLD240705C00198000 | 2024-06-21 3:57PM EDT | 198.00 | 17.37 | 17.25 | 17.45 | +0.17 | +0.99% | 1 | 5 | 47.95% |
| GLD240705C00199000 | 2024-06-24 1:31PM EDT | 199.00 | 17.05 | 16.15 | 16.40 | 0.00 | - | 6 | 11 | 44.14% |
| GLD240705C00200000 | 2024-06-27 3:35PM EDT | 200.00 | 14.87 | 15.25 | 15.40 | -0.56 | -3.63% | 1 | 68 | 41.90% |
| GLD240705C00202500 | 2024-07-01 9:30AM EDT | 202.50 | 12.90 | 12.75 | 12.90 | +0.28 | +2.22% | 2 | 177 | 36.23% |
| GLD240705C00205000 | 2024-07-01 10:58AM EDT | 205.00 | 10.15 | 10.25 | 10.45 | -0.12 | -1.17% | 4 | 593 | 31.74% |
| GLD240705C00207500 | 2024-07-01 9:30AM EDT | 207.50 | 7.40 | 7.80 | 7.95 | -0.60 | -7.50% | 72 | 142 | 25.68% |
| GLD240705C00210000 | 2024-07-01 11:05AM EDT | 210.00 | 5.35 | 5.35 | 5.50 | -0.11 | -2.01% | 92 | 165 | 20.22% |
| GLD240705C00212500 | 2024-07-01 11:05AM EDT | 212.50 | 3.16 | 3.20 | 3.30 | -0.19 | -5.67% | 1,015 | 1,202 | 17.04% |
| GLD240705C00215000 | 2024-07-01 11:28AM EDT | 215.00 | 1.54 | 1.54 | 1.57 | -0.17 | -9.94% | 621 | 2,498 | 15.19% |
| GLD240705C00217500 | 2024-07-01 11:26AM EDT | 217.50 | 0.60 | 0.59 | 0.61 | -0.15 | -18.52% | 720 | 2,705 | 15.06% |
| GLD240705C00220000 | 2024-07-01 11:27AM EDT | 220.00 | 0.21 | 0.20 | 0.22 | -0.06 | -22.22% | 371 | 2,558 | 15.87% |
| GLD240705C00222500 | 2024-07-01 11:18AM EDT | 222.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 421 | 1,279 | 16.99% |
| GLD240705C00225000 | 2024-07-01 11:10AM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 57 | 1,395 | 19.14% |
| GLD240705C00227500 | 2024-07-01 10:05AM EDT | 227.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 1,880 | 22.07% |
| GLD240705C00230000 | 2024-07-01 9:56AM EDT | 230.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 112 | 1,005 | 24.22% |
| GLD240705C00232500 | 2024-06-28 3:07PM EDT | 232.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 390 | 701 | 25.78% |
| GLD240705C00235000 | 2024-06-28 3:55PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 28.91% |
| GLD240705C00237500 | 2024-06-28 11:36AM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,846 | 32.03% |
| GLD240705C00240000 | 2024-06-21 12:18PM EDT | 240.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 34.77% |
| GLD240705C00242500 | 2024-06-21 3:54PM EDT | 242.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 37.50% |
| GLD240705C00245000 | 2024-06-28 2:05PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 227 | 40.63% |
| GLD240705C00250000 | 2024-06-11 3:48PM EDT | 250.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 46.09% |
| GLD240705C00255000 | 2024-06-24 2:28PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 160 | 51.56% |
| GLD240705C00260000 | 2024-06-20 12:03PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 53.13% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240705P00155000 | 2024-05-30 12:33PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 285 | 90.63% |
| GLD240705P00165000 | 2024-05-30 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 75.00% |
| GLD240705P00175000 | 2024-06-18 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 59.38% |
| GLD240705P00180000 | 2024-06-21 1:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 51.56% |
| GLD240705P00185000 | 2024-06-26 4:02PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 46.88% |
| GLD240705P00190000 | 2024-06-26 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 32 | 39.06% |
| GLD240705P00191000 | 2024-06-27 2:25PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 27 | 37.50% |
| GLD240705P00192000 | 2024-06-27 12:34PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 35.94% |
| GLD240705P00195000 | 2024-06-28 1:23PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 32.03% |
| GLD240705P00196000 | 2024-06-18 3:01PM EDT | 196.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 30.47% |
| GLD240705P00197000 | 2024-06-14 12:03PM EDT | 197.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 28.91% |
| GLD240705P00198000 | 2024-06-28 1:24PM EDT | 198.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 32 | 27.34% |
| GLD240705P00199000 | 2024-06-26 3:27PM EDT | 199.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 25.78% |
| GLD240705P00200000 | 2024-06-28 2:22PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,120 | 12.50% |
| GLD240705P00202500 | 2024-07-01 10:45AM EDT | 202.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 2,061 | 20.70% |
| GLD240705P00205000 | 2024-07-01 9:47AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 904 | 1,496 | 18.36% |
| GLD240705P00207500 | 2024-07-01 11:06AM EDT | 207.50 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 155 | 741 | 15.92% |
| GLD240705P00210000 | 2024-07-01 11:11AM EDT | 210.00 | 0.12 | 0.12 | 0.13 | -0.09 | -42.86% | 268 | 3,178 | 14.55% |
| GLD240705P00212500 | 2024-07-01 11:17AM EDT | 212.50 | 0.38 | 0.40 | 0.42 | -0.21 | -35.59% | 369 | 1,135 | 13.36% |
| GLD240705P00215000 | 2024-07-01 11:13AM EDT | 215.00 | 1.16 | 1.22 | 1.25 | -0.33 | -22.15% | 413 | 3,112 | 12.89% |
| GLD240705P00217500 | 2024-07-01 11:21AM EDT | 217.50 | 2.66 | 2.78 | 2.86 | -0.43 | -13.92% | 30 | 1,252 | 13.06% |
| GLD240705P00220000 | 2024-07-01 9:40AM EDT | 220.00 | 4.59 | 4.90 | 5.05 | -0.55 | -10.70% | 1 | 161 | 14.06% |
| GLD240705P00222500 | 2024-06-27 1:54PM EDT | 222.50 | 7.45 | 7.30 | 7.45 | 0.00 | - | 19 | 20 | 15.04% |
| GLD240705P00225000 | 2024-06-28 9:41AM EDT | 225.00 | 9.45 | 9.75 | 9.90 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240705P00227500 | 2024-06-24 11:38AM EDT | 227.50 | 12.05 | 12.30 | 12.45 | 0.00 | - | 6 | 0 | 23.05% |
| GLD240705P00230000 | 2024-06-11 9:38AM EDT | 230.00 | 16.32 | 14.75 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240705P00232500 | 2024-06-12 9:45AM EDT | 232.50 | 17.31 | 17.30 | 17.45 | 0.00 | - | - | 0 | 30.47% |
| GLD240705P00240000 | 2024-06-07 9:30AM EDT | 240.00 | 24.90 | 24.75 | 24.95 | 0.00 | - | 4 | 0 | 40.82% |
| GLD240705P00242500 | 2024-06-17 10:00AM EDT | 242.50 | 27.92 | 27.25 | 27.45 | 0.00 | - | - | 0 | 44.14% |
| GLD240705P00265000 | 2024-06-25 9:35AM EDT | 265.00 | 50.35 | 49.70 | 49.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.