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
61,349.83 +189.89 (+0.31%) CMC Crypto 200
1,275.34 -8.44 (-0.66%)
(GLD)
. Currency in USD
Add to watchlist
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 102.50 | 102.75 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 96.50 | 96.75 | 0.00 | - | 1 | 0 | 105.98% |
| GLD240816C00125000 | 2024-04-09 12:11PM EDT | 125.00 | 94.00 | 93.60 | 93.95 | 0.00 | - | 1 | 4 | 120.53% |
| GLD240816C00140000 | 2024-06-21 2:23PM EDT | 140.00 | 75.65 | 75.35 | 75.55 | 0.00 | - | 1 | 5 | 68.07% |
| GLD240816C00150000 | 2024-06-21 9:54AM EDT | 150.00 | 67.25 | 65.45 | 65.65 | 0.00 | - | 1 | 8 | 60.06% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 155.00 | 59.45 | 60.50 | 60.70 | 0.00 | - | 5 | 6 | 56.09% |
| GLD240816C00160000 | 2024-06-17 10:57AM EDT | 160.00 | 56.28 | 55.55 | 55.75 | 0.00 | - | 1 | 2 | 52.15% |
| GLD240816C00170000 | 2024-05-23 2:29PM EDT | 170.00 | 48.03 | 46.05 | 46.25 | 0.00 | - | 1 | 8 | 48.52% |
| GLD240816C00175000 | 2024-06-25 3:17PM EDT | 175.00 | 40.92 | 40.65 | 40.85 | -1.03 | -2.46% | 2 | 35 | 40.78% |
| GLD240816C00176000 | 2024-06-20 9:47AM EDT | 176.00 | 42.22 | 39.70 | 39.90 | 0.00 | - | 1 | 555 | 40.31% |
| GLD240816C00177000 | 2024-06-17 10:43AM EDT | 177.00 | 39.57 | 38.70 | 38.90 | 0.00 | - | 1 | 759 | 39.43% |
| GLD240816C00178000 | 2024-06-14 10:18AM EDT | 178.00 | 39.34 | 37.70 | 37.90 | 0.00 | - | 1 | 7 | 38.55% |
| GLD240816C00179000 | 2024-06-21 2:27PM EDT | 179.00 | 37.15 | 36.70 | 36.90 | 0.00 | - | 1 | 6 | 37.67% |
| GLD240816C00180000 | 2024-06-21 1:50PM EDT | 180.00 | 35.75 | 35.70 | 35.90 | 0.00 | - | 7 | 40 | 36.80% |
| GLD240816C00181000 | 2024-06-17 10:58AM EDT | 181.00 | 35.54 | 34.75 | 34.95 | 0.00 | - | 1 | 14 | 36.29% |
| GLD240816C00182000 | 2024-05-17 12:50PM EDT | 182.00 | 43.30 | 35.20 | 35.40 | 0.00 | - | 1 | 16 | 44.35% |
| GLD240816C00183000 | 2024-06-21 12:14PM EDT | 183.00 | 33.55 | 32.75 | 32.95 | 0.00 | - | 6 | 627 | 34.55% |
| GLD240816C00184000 | 2024-06-21 12:51PM EDT | 184.00 | 32.59 | 31.75 | 31.95 | 0.00 | - | 8 | 24 | 33.67% |
| GLD240816C00185000 | 2024-06-21 1:33PM EDT | 185.00 | 30.93 | 30.80 | 30.95 | 0.00 | - | 1 | 53 | 32.79% |
| GLD240816C00186000 | 2024-06-17 10:46AM EDT | 186.00 | 30.53 | 29.80 | 30.00 | 0.00 | - | 1 | 32 | 32.25% |
| GLD240816C00187000 | 2024-06-20 2:57PM EDT | 187.00 | 32.69 | 28.80 | 29.00 | 0.00 | - | 10 | 16 | 31.36% |
| GLD240816C00188000 | 2024-06-17 11:01AM EDT | 188.00 | 28.73 | 27.80 | 28.00 | 0.00 | - | 1 | 536 | 30.48% |
| GLD240816C00189000 | 2024-06-17 10:12AM EDT | 189.00 | 27.29 | 26.85 | 27.00 | 0.00 | - | 35 | 793 | 29.60% |
| GLD240816C00190000 | 2024-06-25 2:21PM EDT | 190.00 | 25.96 | 25.85 | 26.05 | -0.31 | -1.18% | 1 | 350 | 29.03% |
| GLD240816C00191000 | 2024-06-21 3:43PM EDT | 191.00 | 25.32 | 24.85 | 25.05 | 0.00 | - | 3 | 186 | 28.14% |
| GLD240816C00192000 | 2024-06-21 2:27PM EDT | 192.00 | 24.35 | 23.90 | 24.05 | 0.00 | - | 1 | 69 | 27.25% |
| GLD240816C00193000 | 2024-06-21 3:09PM EDT | 193.00 | 23.45 | 22.90 | 23.10 | 0.00 | - | 2 | 106 | 26.64% |
| GLD240816C00194000 | 2024-06-12 1:33PM EDT | 194.00 | 24.10 | 21.95 | 22.10 | 0.00 | - | 1 | 138 | 25.75% |
| GLD240816C00195000 | 2024-06-24 9:30AM EDT | 195.00 | 22.15 | 20.95 | 21.15 | 0.00 | - | 1 | 2,724 | 25.11% |
| GLD240816C00196000 | 2024-06-21 2:53PM EDT | 196.00 | 20.17 | 20.00 | 20.15 | -0.31 | -1.51% | 20 | 1,170 | 24.20% |
| GLD240816C00197000 | 2024-06-10 1:20PM EDT | 197.00 | 19.15 | 19.00 | 19.20 | 0.00 | - | 4 | 250 | 23.54% |
| GLD240816C00198000 | 2024-06-25 2:27PM EDT | 198.00 | 18.14 | 18.05 | 18.25 | -3.38 | -15.71% | 2 | 383 | 22.86% |
| GLD240816C00199000 | 2024-06-20 10:33AM EDT | 199.00 | 20.90 | 17.10 | 17.30 | 0.00 | - | 15 | 122 | 22.17% |
| GLD240816C00200000 | 2024-06-25 1:43PM EDT | 200.00 | 16.35 | 16.20 | 16.35 | -1.05 | -6.03% | 4 | 1,348 | 21.46% |
| GLD240816C00205000 | 2024-06-25 2:21PM EDT | 205.00 | 11.80 | 11.70 | 11.85 | -1.22 | -9.37% | 10 | 2,141 | 18.59% |
| GLD240816C00210000 | 2024-06-25 12:57PM EDT | 210.00 | 7.84 | 7.85 | 8.00 | -1.20 | -13.27% | 8 | 3,462 | 16.94% |
| GLD240816C00215000 | 2024-06-25 4:03PM EDT | 215.00 | 5.00 | 4.90 | 5.00 | -0.81 | -13.94% | 1,144 | 18,315 | 16.13% |
| GLD240816C00220000 | 2024-06-25 3:58PM EDT | 220.00 | 2.97 | 2.92 | 2.94 | -0.68 | -18.63% | 2,281 | 13,715 | 15.94% |
| GLD240816C00225000 | 2024-06-25 4:11PM EDT | 225.00 | 1.68 | 1.65 | 1.68 | -0.51 | -23.29% | 835 | 17,764 | 16.19% |
| GLD240816C00230000 | 2024-06-25 4:11PM EDT | 230.00 | 0.95 | 0.93 | 0.95 | -0.37 | -28.03% | 240 | 17,266 | 16.66% |
| GLD240816C00235000 | 2024-06-25 3:48PM EDT | 235.00 | 0.55 | 0.53 | 0.55 | -0.23 | -29.49% | 206 | 5,285 | 17.33% |
| GLD240816C00240000 | 2024-06-25 3:12PM EDT | 240.00 | 0.34 | 0.32 | 0.33 | -0.14 | -29.17% | 132 | 3,510 | 18.12% |
| GLD240816C00245000 | 2024-06-25 3:57PM EDT | 245.00 | 0.21 | 0.21 | 0.22 | -0.10 | -32.26% | 7 | 1,136 | 19.21% |
| GLD240816C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 47 | 6,650 | 20.46% |
| GLD240816C00255000 | 2024-06-25 10:33AM EDT | 255.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 6 | 633 | 21.68% |
| GLD240816C00260000 | 2024-06-25 3:57PM EDT | 260.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 14 | 1,199 | 23.10% |
| GLD240816C00265000 | 2024-06-11 9:35AM EDT | 265.00 | 0.13 | 0.07 | 0.08 | 0.00 | - | 10 | 561 | 24.32% |
| GLD240816C00270000 | 2024-06-11 3:28PM EDT | 270.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 10 | 381 | 25.20% |
| GLD240816C00275000 | 2024-06-25 10:49AM EDT | 275.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 26 | 221 | 26.95% |
| GLD240816C00280000 | 2024-06-18 1:58PM EDT | 280.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 716 | 28.13% |
| GLD240816C00285000 | 2024-06-25 12:59PM EDT | 285.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 48 | 774 | 29.69% |
| GLD240816C00290000 | 2024-06-25 12:59PM EDT | 290.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 32 | 79 | 30.47% |
| GLD240816C00295000 | 2024-06-25 3:18PM EDT | 295.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 500 | 626 | 31.06% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 300.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1,000 | 1,482 | 32.62% |
| GLD240816C00305000 | 2024-06-21 2:33PM EDT | 305.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 287 | 32.62% |
| GLD240816C00310000 | 2024-06-20 3:05PM EDT | 310.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 49 | 189 | 33.99% |
| GLD240816C00315000 | 2024-06-14 3:04PM EDT | 315.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 69 | 154 | 35.16% |
| GLD240816C00320000 | 2024-06-21 2:33PM EDT | 320.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 213 | 36.72% |
| GLD240816C00325000 | 2024-06-21 2:35PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 131 | 37.89% |
| GLD240816C00330000 | 2024-06-05 3:06PM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 16 | 23 | 36.72% |
| GLD240816C00335000 | 2024-06-25 11:40AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 87 | 38.28% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 375 | 41.41% |
| GLD240816C00345000 | 2024-06-21 2:36PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,100 | 40.23% |
| GLD240816C00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 161 | 41.41% |
| GLD240816C00355000 | 2024-06-20 9:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 42.19% |
| GLD240816C00360000 | 2024-06-20 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 43.75% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 44.53% |
| GLD240816C00370000 | 2024-06-20 12:28PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 471 | 45.31% |
| GLD240816C00375000 | 2024-06-14 1:34PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 737 | 46.88% |
| GLD240816C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 47.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 260 | 67.97% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 57.81% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 50.78% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 46.88% |
| GLD240816P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,100 | 43.75% |
| GLD240816P00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 40.63% |
| GLD240816P00140000 | 2024-06-25 3:29PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,022 | 37.89% |
| GLD240816P00145000 | 2024-06-24 9:58AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 529 | 35.16% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 102 | 34.38% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 31.45% |
| GLD240816P00160000 | 2024-06-07 3:05PM EDT | 160.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 17 | 74 | 28.52% |
| GLD240816P00165000 | 2024-06-21 12:07PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 129 | 25.78% |
| GLD240816P00170000 | 2024-06-21 12:09PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 4,503 | 24.22% |
| GLD240816P00175000 | 2024-06-17 2:37PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 4,992 | 22.17% |
| GLD240816P00176000 | 2024-05-03 10:56AM EDT | 176.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 100 | 1,402 | 22.75% |
| GLD240816P00177000 | 2024-06-04 1:22PM EDT | 177.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 750 | 3,810 | 21.09% |
| GLD240816P00178000 | 2024-06-04 2:20PM EDT | 178.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 134 | 20.51% |
| GLD240816P00179000 | 2024-06-20 3:05PM EDT | 179.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 49 | 70 | 20.02% |
| GLD240816P00180000 | 2024-06-20 11:32AM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 2,234 | 19.43% |
| GLD240816P00181000 | 2024-06-05 3:09PM EDT | 181.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 4 | 244 | 19.43% |
| GLD240816P00182000 | 2024-05-10 11:52AM EDT | 182.00 | 0.09 | 0.11 | 0.13 | 0.00 | - | 3 | 204 | 21.58% |
| GLD240816P00183000 | 2024-06-13 11:03AM EDT | 183.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 72 | 18.36% |
| GLD240816P00184000 | 2024-05-17 9:42AM EDT | 184.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 2,496 | 18.95% |
| GLD240816P00185000 | 2024-06-21 3:28PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 6,131 | 17.19% |
| GLD240816P00186000 | 2024-06-13 11:03AM EDT | 186.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 1 | 2,609 | 17.09% |
| GLD240816P00187000 | 2024-06-06 3:18PM EDT | 187.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 138 | 16.50% |
| GLD240816P00188000 | 2024-06-25 12:34PM EDT | 188.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 1,086 | 16.31% |
| GLD240816P00189000 | 2024-06-18 1:51PM EDT | 189.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 310 | 15.72% |
| GLD240816P00190000 | 2024-06-25 3:48PM EDT | 190.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 16 | 2,341 | 15.48% |
| GLD240816P00191000 | 2024-06-17 3:42PM EDT | 191.00 | 0.13 | 0.08 | 0.09 | 0.00 | - | 2 | 117 | 15.14% |
| GLD240816P00192000 | 2024-06-24 12:58PM EDT | 192.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 4 | 6,687 | 14.82% |
| GLD240816P00193000 | 2024-05-31 1:54PM EDT | 193.00 | 0.21 | 0.10 | 0.12 | 0.00 | - | 2 | 780 | 14.65% |
| GLD240816P00194000 | 2024-06-17 11:40AM EDT | 194.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 10 | 234 | 14.26% |
| GLD240816P00195000 | 2024-06-25 3:12PM EDT | 195.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 18 | 704 | 13.99% |
| GLD240816P00196000 | 2024-06-21 10:37AM EDT | 196.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 2 | 2,052 | 13.67% |
| GLD240816P00197000 | 2024-06-25 10:20AM EDT | 197.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 1 | 651 | 13.45% |
| GLD240816P00198000 | 2024-06-24 12:15PM EDT | 198.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 1 | 6,522 | 13.31% |
| GLD240816P00199000 | 2024-06-24 3:47PM EDT | 199.00 | 0.25 | 0.26 | 0.28 | 0.00 | - | 5 | 516 | 13.06% |
| GLD240816P00200000 | 2024-06-25 3:48PM EDT | 200.00 | 0.33 | 0.32 | 0.33 | +0.04 | +13.79% | 205 | 8,000 | 12.84% |
| GLD240816P00205000 | 2024-06-25 4:00PM EDT | 205.00 | 0.81 | 0.81 | 0.83 | +0.06 | +8.00% | 294 | 8,926 | 12.26% |
| GLD240816P00210000 | 2024-06-25 4:00PM EDT | 210.00 | 1.90 | 1.93 | 1.96 | +0.18 | +10.47% | 1,411 | 10,401 | 11.94% |
| GLD240816P00215000 | 2024-06-25 3:17PM EDT | 215.00 | 3.97 | 4.00 | 4.05 | +0.37 | +10.28% | 884 | 8,913 | 11.84% |
| GLD240816P00220000 | 2024-06-25 3:32PM EDT | 220.00 | 7.05 | 7.05 | 7.20 | +0.55 | +8.46% | 47 | 1,684 | 11.90% |
| GLD240816P00225000 | 2024-06-25 1:43PM EDT | 225.00 | 10.92 | 11.00 | 11.15 | +0.66 | +6.43% | 8 | 3,525 | 11.78% |
| GLD240816P00230000 | 2024-06-25 1:43PM EDT | 230.00 | 15.53 | 15.50 | 15.75 | +0.98 | +6.74% | 2 | 2,331 | 12.38% |
| GLD240816P00235000 | 2024-06-13 3:42PM EDT | 235.00 | 21.89 | 20.50 | 20.65 | 0.00 | - | 12 | 3 | 14.09% |
| GLD240816P00240000 | 2024-05-30 10:48AM EDT | 240.00 | 22.96 | 25.50 | 25.65 | 0.00 | - | 1 | 0 | 16.65% |
| GLD240816P00245000 | 2024-06-14 2:46PM EDT | 245.00 | 29.10 | 30.50 | 30.65 | 0.00 | - | 5 | 1 | 19.09% |
| GLD240816P00250000 | 2024-05-22 9:31AM EDT | 250.00 | 27.20 | 35.15 | 35.35 | 0.00 | - | 100 | 0 | 0.00% |
| GLD240816P00255000 | 2024-04-29 9:38AM EDT | 255.00 | 39.10 | 38.40 | 38.60 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00260000 | 2024-04-12 10:18AM EDT | 260.00 | 36.55 | 41.15 | 41.40 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 0.00% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-06-21 11:15AM EDT | 370.00 | 154.50 | 155.45 | 155.70 | 0.00 | - | 1 | 0 | 58.69% |
© 2024 Yahoo. All rights reserved.