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
61,365.21 +178.19 (+0.29%) CMC Crypto 200
1,276.48 -7.31 (-0.57%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231C00135000 | 2024-06-10 1:19PM EDT | 135.00 | 82.50 | 82.50 | 83.00 | 0.00 | - | 2 | 1 | 51.65% |
| GLD241231C00150000 | 2024-06-14 2:31PM EDT | 150.00 | 69.73 | 67.90 | 68.50 | 0.00 | - | 20 | 131 | 45.09% |
| GLD241231C00155000 | 2024-01-11 12:47PM EDT | 155.00 | 39.12 | 38.65 | 39.95 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241231C00160000 | 2024-01-24 10:57AM EDT | 160.00 | 35.00 | 34.70 | 36.30 | 0.00 | - | 5 | 7 | 0.00% |
| GLD241231C00165000 | 2024-05-29 1:40PM EDT | 165.00 | 56.53 | 53.40 | 53.90 | 0.00 | - | 1 | 3 | 37.23% |
| GLD241231C00170000 | 2024-06-10 12:30PM EDT | 170.00 | 48.72 | 48.60 | 49.05 | 0.00 | - | 5 | 5 | 34.68% |
| GLD241231C00176000 | 2024-02-15 11:27AM EDT | 176.00 | 19.40 | 30.70 | 31.60 | 0.00 | - | 16 | 4 | 0.00% |
| GLD241231C00180000 | 2024-06-24 12:28PM EDT | 180.00 | 40.28 | 39.00 | 39.45 | 0.00 | - | 1 | 4 | 29.80% |
| GLD241231C00184000 | 2024-03-20 3:19PM EDT | 184.00 | 26.20 | 43.70 | 43.90 | 0.00 | - | 1 | 1 | 45.36% |
| GLD241231C00185000 | 2024-06-21 2:38PM EDT | 185.00 | 34.93 | 34.30 | 34.75 | 0.00 | - | 2 | 18 | 27.54% |
| GLD241231C00186000 | 2024-02-12 12:17PM EDT | 186.00 | 13.00 | 24.05 | 24.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 187.00 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 27.24% |
| GLD241231C00188000 | 2024-02-22 10:33AM EDT | 188.00 | 12.25 | 20.95 | 21.50 | 0.00 | - | 4 | 5 | 0.00% |
| GLD241231C00189000 | 2024-05-17 1:55PM EDT | 189.00 | 40.52 | 32.00 | 32.50 | 0.00 | - | 5 | 10 | 28.91% |
| GLD241231C00190000 | 2024-06-20 12:09PM EDT | 190.00 | 33.16 | 29.60 | 30.20 | 0.00 | - | 42 | 148 | 25.52% |
| GLD241231C00191000 | 2024-06-21 11:46AM EDT | 191.00 | 30.00 | 28.75 | 29.25 | 0.00 | - | 1 | 8 | 25.01% |
| GLD241231C00192000 | 2024-01-31 4:51PM EDT | 192.00 | 11.72 | 12.40 | 14.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241231C00193000 | 2024-04-12 12:37PM EDT | 193.00 | 35.00 | 32.35 | 32.95 | 0.00 | - | 2 | 4 | 34.95% |
| GLD241231C00194000 | 2024-03-07 3:28PM EDT | 194.00 | 17.32 | 28.90 | 29.90 | 0.00 | - | 1 | 3 | 30.36% |
| GLD241231C00195000 | 2024-06-17 10:06AM EDT | 195.00 | 25.75 | 25.20 | 25.70 | 0.00 | - | 2 | 100 | 23.45% |
| GLD241231C00196000 | 2024-06-20 10:23AM EDT | 196.00 | 28.10 | 24.30 | 24.80 | 0.00 | - | 4 | 13 | 23.01% |
| GLD241231C00197000 | 2024-06-25 2:04PM EDT | 197.00 | 23.70 | 23.55 | 23.95 | -5.35 | -18.42% | 1 | 2 | 22.67% |
| GLD241231C00198000 | 2024-06-14 10:05AM EDT | 198.00 | 24.37 | 22.70 | 23.10 | 0.00 | - | 2 | 13 | 22.32% |
| GLD241231C00199000 | 2024-06-18 10:57AM EDT | 199.00 | 22.70 | 21.85 | 22.20 | 0.00 | - | 2 | 10 | 21.85% |
| GLD241231C00200000 | 2024-06-25 9:30AM EDT | 200.00 | 21.66 | 21.00 | 21.40 | -0.84 | -3.73% | 2 | 131 | 21.57% |
| GLD241231C00205000 | 2024-06-17 3:57PM EDT | 205.00 | 17.70 | 17.20 | 17.50 | 0.00 | - | 1 | 38 | 20.14% |
| GLD241231C00210000 | 2024-06-25 12:12PM EDT | 210.00 | 14.28 | 13.75 | 14.10 | -0.77 | -5.12% | 41 | 341 | 19.17% |
| GLD241231C00215000 | 2024-06-25 3:48PM EDT | 215.00 | 11.06 | 10.85 | 11.25 | -0.84 | -7.06% | 4 | 255 | 18.60% |
| GLD241231C00220000 | 2024-06-25 11:59AM EDT | 220.00 | 9.00 | 8.60 | 8.70 | -0.42 | -4.46% | 2 | 361 | 17.98% |
| GLD241231C00225000 | 2024-06-25 1:51PM EDT | 225.00 | 6.80 | 6.70 | 6.80 | -0.55 | -7.48% | 3 | 798 | 17.85% |
| GLD241231C00230000 | 2024-06-25 2:59PM EDT | 230.00 | 5.35 | 5.25 | 5.35 | -0.50 | -8.55% | 13 | 1,213 | 17.96% |
| GLD241231C00235000 | 2024-06-25 1:05PM EDT | 235.00 | 4.20 | 4.10 | 4.20 | -0.45 | -9.68% | 11 | 596 | 18.13% |
| GLD241231C00240000 | 2024-06-25 9:57AM EDT | 240.00 | 3.50 | 3.25 | 3.35 | -0.25 | -6.67% | 5 | 526 | 18.46% |
| GLD241231C00245000 | 2024-06-25 11:32AM EDT | 245.00 | 2.66 | 2.60 | 2.65 | -0.93 | -25.91% | 11 | 279 | 18.73% |
| GLD241231C00250000 | 2024-06-24 1:09PM EDT | 250.00 | 2.41 | 2.08 | 2.13 | 0.00 | - | 1 | 347 | 19.10% |
| GLD241231C00255000 | 2024-06-21 9:45AM EDT | 255.00 | 2.19 | 1.68 | 1.73 | 0.00 | - | 1 | 581 | 19.51% |
| GLD241231C00260000 | 2024-06-24 11:15AM EDT | 260.00 | 1.62 | 1.37 | 1.41 | 0.00 | - | 23 | 463 | 19.91% |
| GLD241231C00265000 | 2024-06-25 10:10AM EDT | 265.00 | 1.20 | 1.13 | 1.17 | -0.54 | -31.03% | 3 | 427 | 20.37% |
| GLD241231C00270000 | 2024-06-25 10:10AM EDT | 270.00 | 0.99 | 0.93 | 0.97 | -0.09 | -8.33% | 3 | 86 | 20.79% |
| GLD241231C00275000 | 2024-06-14 2:03PM EDT | 275.00 | 1.01 | 0.78 | 0.81 | 0.00 | - | 5 | 289 | 21.22% |
| GLD241231C00280000 | 2024-06-25 11:50AM EDT | 280.00 | 0.69 | 0.66 | 0.69 | -0.10 | -12.66% | 4 | 1,572 | 21.69% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241231P00135000 | 2024-06-24 11:35AM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 142 | 986 | 23.83% |
| GLD241231P00140000 | 2024-06-25 10:30AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 3 | 22.07% |
| GLD241231P00145000 | 2024-06-25 10:38AM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 21.00% |
| GLD241231P00150000 | 2024-06-24 12:08PM EDT | 150.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 3 | 19.83% |
| GLD241231P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 9 | 18.56% |
| GLD241231P00160000 | 2024-06-17 9:53AM EDT | 160.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 41 | 17.29% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 165.00 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 19.24% |
| GLD241231P00170000 | 2024-06-13 2:11PM EDT | 170.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 280 | 15.11% |
| GLD241231P00174000 | 2024-03-06 11:19AM EDT | 174.00 | 0.93 | 0.33 | 0.38 | 0.00 | - | 1 | 1 | 16.70% |
| GLD241231P00175000 | 2024-04-03 11:00AM EDT | 175.00 | 0.43 | 0.35 | 0.40 | 0.00 | - | 1 | 5 | 16.48% |
| GLD241231P00176000 | 2024-05-15 12:06PM EDT | 176.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 3 | 14.55% |
| GLD241231P00177000 | 2024-04-08 2:01PM EDT | 177.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 2 | 46 | 15.39% |
| GLD241231P00179000 | 2024-04-02 9:30AM EDT | 179.00 | 0.65 | 0.52 | 0.55 | 0.00 | - | 1 | 1 | 15.96% |
| GLD241231P00180000 | 2024-06-20 10:07AM EDT | 180.00 | 0.21 | 0.23 | 0.25 | 0.00 | - | 50 | 61 | 13.36% |
| GLD241231P00181000 | 2024-04-10 12:49PM EDT | 181.00 | 0.65 | 0.36 | 0.40 | 0.00 | - | 1 | 188 | 14.20% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 182.00 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 15.22% |
| GLD241231P00183000 | 2024-04-11 11:38AM EDT | 183.00 | 0.75 | 0.42 | 0.46 | 0.00 | - | 1 | 1 | 13.84% |
| GLD241231P00184000 | 2024-04-04 10:31AM EDT | 184.00 | 0.81 | 0.68 | 0.74 | 0.00 | - | 1 | 9 | 14.98% |
| GLD241231P00185000 | 2024-06-13 9:47AM EDT | 185.00 | 0.46 | 0.37 | 0.40 | 0.00 | - | 13 | 230 | 12.70% |
| GLD241231P00186000 | 2024-03-20 3:37PM EDT | 186.00 | 1.59 | 0.76 | 0.82 | 0.00 | - | 1 | 68 | 14.52% |
| GLD241231P00187000 | 2024-06-05 12:46PM EDT | 187.00 | 0.48 | 0.46 | 0.49 | 0.00 | - | 2 | 7 | 12.48% |
| GLD241231P00188000 | 2024-06-04 11:48AM EDT | 188.00 | 0.63 | 0.51 | 0.54 | 0.00 | - | 63 | 76 | 12.37% |
| GLD241231P00189000 | 2024-04-19 10:44AM EDT | 189.00 | 0.96 | 0.54 | 0.60 | 0.00 | - | 1 | 12 | 12.27% |
| GLD241231P00190000 | 2024-06-21 10:44AM EDT | 190.00 | 0.64 | 0.62 | 0.65 | 0.00 | - | 21 | 76 | 12.10% |
| GLD241231P00191000 | 2024-06-25 11:18AM EDT | 191.00 | 0.69 | 0.69 | 0.72 | -0.44 | -38.94% | 5 | 77 | 12.01% |
| GLD241231P00192000 | 2024-06-25 11:31AM EDT | 192.00 | 0.78 | 0.76 | 0.79 | -0.59 | -43.07% | 255 | 283 | 11.88% |
| GLD241231P00193000 | 2024-05-07 9:30AM EDT | 193.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| GLD241231P00194000 | 2024-06-13 9:45AM EDT | 194.00 | 1.06 | 0.94 | 0.97 | 0.00 | - | 8 | 11 | 11.70% |
| GLD241231P00195000 | 2024-06-25 9:57AM EDT | 195.00 | 1.02 | 1.04 | 1.07 | -0.09 | -8.11% | 5 | 11 | 11.60% |
| GLD241231P00196000 | 2024-05-10 1:13PM EDT | 196.00 | 1.24 | 1.61 | 1.90 | 0.00 | - | 1 | 1 | 13.54% |
| GLD241231P00197000 | 2024-06-07 3:46PM EDT | 197.00 | 1.86 | 1.27 | 1.30 | 0.00 | - | 1 | 79 | 11.41% |
| GLD241231P00198000 | 2024-06-20 10:11AM EDT | 198.00 | 1.22 | 1.40 | 1.44 | 0.00 | - | 2 | 20 | 11.34% |
| GLD241231P00199000 | 2024-06-20 3:32PM EDT | 199.00 | 1.31 | 1.55 | 1.59 | 0.00 | - | 2 | 231 | 11.26% |
| GLD241231P00200000 | 2024-06-25 2:22PM EDT | 200.00 | 1.73 | 1.71 | 1.75 | +0.08 | +4.85% | 45 | 503 | 11.17% |
| GLD241231P00205000 | 2024-06-21 3:07PM EDT | 205.00 | 2.92 | 2.77 | 2.82 | 0.00 | - | 11 | 1,095 | 10.83% |
| GLD241231P00210000 | 2024-06-25 10:55AM EDT | 210.00 | 4.25 | 4.30 | 4.40 | +0.17 | +4.17% | 62 | 1,192 | 10.55% |
| GLD241231P00215000 | 2024-06-25 3:11PM EDT | 215.00 | 6.60 | 6.50 | 6.60 | +0.47 | +7.67% | 26 | 722 | 10.36% |
| GLD241231P00220000 | 2024-06-25 11:31AM EDT | 220.00 | 9.45 | 9.15 | 9.50 | +1.67 | +21.47% | 5 | 237 | 10.30% |
| GLD241231P00225000 | 2024-06-25 3:11PM EDT | 225.00 | 12.73 | 12.60 | 12.95 | +2.00 | +18.64% | 29 | 206 | 10.21% |
| GLD241231P00230000 | 2024-06-06 11:25AM EDT | 230.00 | 13.15 | 16.40 | 16.90 | 0.00 | - | 29 | 34 | 10.12% |
| GLD241231P00235000 | 2024-05-15 1:07PM EDT | 235.00 | 16.35 | 19.75 | 20.30 | 0.00 | - | - | 4 | 0.00% |
| GLD241231P00240000 | 2024-05-23 2:56PM EDT | 240.00 | 24.29 | 25.10 | 25.65 | 0.00 | - | 1 | 0 | 8.80% |
| GLD241231P00250000 | 2024-06-13 4:04PM EDT | 250.00 | 37.03 | 35.35 | 35.85 | 0.00 | - | 1 | 0 | 12.76% |
| GLD241231P00255000 | 2024-04-17 10:20AM EDT | 255.00 | 34.30 | 31.25 | 32.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.