Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,434.92 +78.91 (+0.13%) CMC Crypto 200
1,273.31 -10.47 (-0.82%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712C00160000 | 2024-06-17 3:59PM EDT | 160.00 | 55.15 | 54.70 | 54.95 | 0.00 | - | - | 1 | 69.53% |
| GLD240712C00175000 | 2024-06-18 1:30PM EDT | 175.00 | 41.34 | 39.75 | 40.00 | 0.00 | - | - | 1 | 52.49% |
| GLD240712C00190000 | 2024-06-14 3:51PM EDT | 190.00 | 26.55 | 24.85 | 25.05 | 0.00 | - | 3 | 5 | 37.74% |
| GLD240712C00197000 | 2024-06-11 11:42AM EDT | 197.00 | 17.90 | 17.85 | 18.10 | 0.00 | - | 1 | 2 | 29.42% |
| GLD240712C00198000 | 2024-06-11 2:35PM EDT | 198.00 | 17.30 | 16.85 | 17.10 | 0.00 | - | - | 2 | 28.08% |
| GLD240712C00199000 | 2024-06-10 10:00AM EDT | 199.00 | 15.65 | 15.90 | 16.10 | 0.00 | - | 1 | 2 | 26.76% |
| GLD240712C00200000 | 2024-06-24 3:42PM EDT | 200.00 | 16.38 | 14.90 | 15.10 | 0.00 | - | 3 | 17 | 25.44% |
| GLD240712C00202500 | 2024-06-20 1:05PM EDT | 202.50 | 16.15 | 12.45 | 12.65 | 0.00 | - | 31 | 28 | 22.63% |
| GLD240712C00205000 | 2024-06-25 2:29PM EDT | 205.00 | 10.20 | 10.05 | 10.25 | -1.31 | -11.38% | 1 | 179 | 20.12% |
| GLD240712C00207500 | 2024-06-24 1:40PM EDT | 207.50 | 9.20 | 7.80 | 7.95 | 0.00 | - | 21 | 105 | 18.04% |
| GLD240712C00210000 | 2024-06-25 11:30AM EDT | 210.00 | 5.95 | 5.70 | 5.85 | -0.74 | -11.06% | 13 | 109 | 16.64% |
| GLD240712C00212500 | 2024-06-25 1:09PM EDT | 212.50 | 3.91 | 3.90 | 4.05 | -1.19 | -23.33% | 6 | 111 | 15.80% |
| GLD240712C00215000 | 2024-06-25 4:09PM EDT | 215.00 | 2.58 | 2.53 | 2.57 | -0.90 | -25.86% | 539 | 5,091 | 15.05% |
| GLD240712C00217500 | 2024-06-25 3:51PM EDT | 217.50 | 1.57 | 1.52 | 1.56 | -0.68 | -30.22% | 115 | 1,017 | 14.98% |
| GLD240712C00220000 | 2024-06-25 3:28PM EDT | 220.00 | 0.94 | 0.87 | 0.90 | -0.44 | -31.88% | 90 | 1,308 | 15.10% |
| GLD240712C00222500 | 2024-06-25 3:40PM EDT | 222.50 | 0.52 | 0.49 | 0.51 | -0.34 | -39.53% | 79 | 1,193 | 15.45% |
| GLD240712C00225000 | 2024-06-25 1:41PM EDT | 225.00 | 0.31 | 0.28 | 0.30 | -0.21 | -40.38% | 317 | 1,884 | 16.09% |
| GLD240712C00227500 | 2024-06-25 3:12PM EDT | 227.50 | 0.19 | 0.17 | 0.19 | -0.13 | -40.62% | 32 | 646 | 16.99% |
| GLD240712C00230000 | 2024-06-25 2:23PM EDT | 230.00 | 0.13 | 0.11 | 0.12 | -0.08 | -38.10% | 53 | 529 | 17.82% |
| GLD240712C00232500 | 2024-06-24 9:50AM EDT | 232.50 | 0.16 | 0.08 | 0.09 | 0.00 | - | 3 | 311 | 19.14% |
| GLD240712C00235000 | 2024-06-25 10:34AM EDT | 235.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 5 | 33 | 20.41% |
| GLD240712C00237500 | 2024-06-24 10:04AM EDT | 237.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 20 | 21.88% |
| GLD240712C00240000 | 2024-06-25 10:56AM EDT | 240.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 10 | 214 | 23.24% |
| GLD240712C00242500 | 2024-06-12 9:38AM EDT | 242.50 | 0.13 | 0.03 | 0.04 | 0.00 | - | 5 | 14 | 24.32% |
| GLD240712C00245000 | 2024-06-25 12:50PM EDT | 245.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 16 | 24 | 26.07% |
| GLD240712C00250000 | 2024-06-20 10:06AM EDT | 250.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 4 | 9 | 28.52% |
| GLD240712C00260000 | 2024-06-10 10:23AM EDT | 260.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 33.20% |
| GLD240712C00270000 | 2024-06-24 10:29AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 25 | 36.72% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240712P00165000 | 2024-06-06 2:31PM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 198 | 42.19% |
| GLD240712P00170000 | 2024-06-06 11:47AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 37.50% |
| GLD240712P00185000 | 2024-06-25 12:50PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 26.95% |
| GLD240712P00190000 | 2024-06-10 10:35AM EDT | 190.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 23.63% |
| GLD240712P00195000 | 2024-06-24 9:55AM EDT | 195.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 232 | 19.92% |
| GLD240712P00196000 | 2024-06-13 2:14PM EDT | 196.00 | 0.12 | 0.03 | 0.04 | 0.00 | - | 3 | 158 | 18.95% |
| GLD240712P00197000 | 2024-06-12 9:46AM EDT | 197.00 | 0.13 | 0.03 | 0.04 | 0.00 | - | 1 | 271 | 18.07% |
| GLD240712P00198000 | 2024-06-21 2:16PM EDT | 198.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 24 | 28 | 17.68% |
| GLD240712P00199000 | 2024-06-14 10:07AM EDT | 199.00 | 0.13 | 0.05 | 0.06 | 0.00 | - | 1 | 5 | 17.19% |
| GLD240712P00200000 | 2024-06-25 9:35AM EDT | 200.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 223 | 16.60% |
| GLD240712P00202500 | 2024-06-25 3:12PM EDT | 202.50 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 4 | 193 | 15.28% |
| GLD240712P00205000 | 2024-06-25 12:33PM EDT | 205.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 9 | 697 | 14.45% |
| GLD240712P00207500 | 2024-06-25 4:00PM EDT | 207.50 | 0.38 | 0.38 | 0.40 | +0.07 | +22.58% | 76 | 412 | 13.67% |
| GLD240712P00210000 | 2024-06-25 3:08PM EDT | 210.00 | 0.78 | 0.77 | 0.79 | +0.12 | +18.18% | 36 | 1,183 | 13.22% |
| GLD240712P00212500 | 2024-06-25 2:23PM EDT | 212.50 | 1.50 | 1.47 | 1.50 | +0.27 | +21.95% | 199 | 406 | 13.00% |
| GLD240712P00215000 | 2024-06-25 4:00PM EDT | 215.00 | 2.52 | 2.57 | 2.61 | +0.34 | +15.60% | 39 | 971 | 12.89% |
| GLD240712P00217500 | 2024-06-25 11:37AM EDT | 217.50 | 4.05 | 4.05 | 4.20 | +0.56 | +16.05% | 19 | 733 | 13.21% |
| GLD240712P00220000 | 2024-06-25 1:18PM EDT | 220.00 | 6.08 | 5.95 | 6.10 | +0.68 | +12.59% | 7 | 407 | 13.32% |
| GLD240712P00222500 | 2024-06-25 3:35PM EDT | 222.50 | 8.12 | 8.10 | 8.30 | -0.51 | -5.91% | 2 | 18 | 13.92% |
| GLD240712P00225000 | 2024-06-24 9:40AM EDT | 225.00 | 9.60 | 10.45 | 10.70 | 0.00 | - | 17 | 18 | 15.55% |
| GLD240712P00227500 | 2024-06-21 9:32AM EDT | 227.50 | 9.96 | 12.95 | 13.20 | 0.00 | - | 4 | 4 | 18.21% |
| GLD240712P00232500 | 2024-06-14 9:39AM EDT | 232.50 | 17.04 | 17.95 | 18.20 | 0.00 | - | 2 | 0 | 23.27% |
| GLD240712P00235000 | 2024-06-21 10:41AM EDT | 235.00 | 18.86 | 20.45 | 20.70 | 0.00 | - | 2 | 0 | 25.68% |
| GLD240712P00237500 | 2024-06-13 3:48PM EDT | 237.50 | 24.42 | 22.95 | 23.20 | 0.00 | - | 2 | 0 | 27.98% |
© 2024 Yahoo. All rights reserved.