Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,209.71 -1,853.79 (-3.19%) CMC Crypto 200
1,170.59 -38.10 (-3.15%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240809C00202500 | 2024-06-27 11:03AM EDT | 202.50 | 14.35 | 19.20 | 19.30 | 0.00 | - | - | 2 | 22.53% |
| GLD240809C00207500 | 2024-07-05 9:43AM EDT | 207.50 | 14.30 | 14.35 | 14.45 | +4.57 | +46.97% | 20 | 14 | 18.85% |
| GLD240809C00215000 | 2024-07-05 1:50PM EDT | 215.00 | 7.96 | 7.85 | 7.95 | +1.96 | +32.67% | 40 | 195 | 15.68% |
| GLD240809C00217500 | 2024-07-05 1:03PM EDT | 217.50 | 6.25 | 6.10 | 6.20 | +1.68 | +36.76% | 102 | 239 | 15.31% |
| GLD240809C00220000 | 2024-07-05 2:01PM EDT | 220.00 | 4.70 | 4.65 | 4.75 | +1.21 | +34.67% | 192 | 277 | 15.27% |
| GLD240809C00222500 | 2024-07-05 1:56PM EDT | 222.50 | 3.48 | 3.50 | 3.55 | +0.93 | +36.47% | 74 | 88 | 15.29% |
| GLD240809C00225000 | 2024-07-05 1:43PM EDT | 225.00 | 2.59 | 2.56 | 2.61 | +0.82 | +46.33% | 21 | 58 | 15.43% |
| GLD240809C00227500 | 2024-07-05 11:17AM EDT | 227.50 | 1.83 | 1.86 | 1.90 | +0.49 | +36.57% | 35 | 39 | 15.67% |
| GLD240809C00230000 | 2024-07-05 1:09PM EDT | 230.00 | 1.42 | 1.33 | 1.37 | +0.43 | +43.43% | 56 | 219 | 15.96% |
| GLD240809C00232500 | 2024-07-05 10:10AM EDT | 232.50 | 0.77 | 0.95 | 0.99 | +0.14 | +22.22% | 19 | 26 | 16.32% |
| GLD240809C00235000 | 2024-07-03 12:53PM EDT | 235.00 | 0.46 | 0.68 | 0.71 | 0.00 | - | 24 | 36 | 16.68% |
| GLD240809C00240000 | 2024-07-05 11:20AM EDT | 240.00 | 0.36 | 0.37 | 0.38 | +0.16 | +80.00% | 1 | 2 | 17.58% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240809P00175000 | 2024-06-28 10:14AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 27.74% |
| GLD240809P00197500 | 2024-06-28 1:19PM EDT | 197.50 | 0.12 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 16.21% |
| GLD240809P00200000 | 2024-07-05 11:34AM EDT | 200.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 101 | 424 | 15.33% |
| GLD240809P00202500 | 2024-07-05 1:06PM EDT | 202.50 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 18 | 27 | 14.50% |
| GLD240809P00205000 | 2024-07-05 1:26PM EDT | 205.00 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 19 | 72 | 13.72% |
| GLD240809P00207500 | 2024-07-05 1:29PM EDT | 207.50 | 0.22 | 0.23 | 0.25 | -0.20 | -47.62% | 3 | 67 | 13.23% |
| GLD240809P00210000 | 2024-07-05 1:46PM EDT | 210.00 | 0.41 | 0.41 | 0.44 | -0.30 | -42.25% | 21 | 47 | 12.99% |
| GLD240809P00212500 | 2024-07-05 12:15PM EDT | 212.50 | 0.76 | 0.72 | 0.75 | -0.40 | -34.48% | 23 | 104 | 12.76% |
| GLD240809P00215000 | 2024-07-05 1:54PM EDT | 215.00 | 1.23 | 1.22 | 1.25 | -0.68 | -35.60% | 24 | 12 | 12.66% |
| GLD240809P00217500 | 2024-07-05 1:54PM EDT | 217.50 | 1.97 | 1.99 | 2.02 | -0.97 | -32.99% | 14 | 15 | 12.75% |
| GLD240809P00220000 | 2024-07-05 1:46PM EDT | 220.00 | 3.03 | 3.00 | 3.10 | -1.17 | -27.86% | 14 | 11 | 12.99% |
| GLD240809P00230000 | 2024-07-03 10:50AM EDT | 230.00 | 11.45 | 9.90 | 10.00 | 0.00 | - | 3 | 3 | 14.20% |
| GLD240809P00235000 | 2024-06-27 9:55AM EDT | 235.00 | 20.17 | 14.45 | 14.55 | 0.00 | - | - | 0 | 15.67% |
© 2024 Yahoo. All rights reserved.