Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,125.06 -21.80 (-0.27%) Bitcoin USD
65,312.42 -1,404.20 (-2.10%) CMC Crypto 200
1,356.83 -31.33 (-2.26%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00300000 | 2024-06-05 1:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 8,855 | 90.63% |
| GLD240719C00300000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 45 | 2,984 | 39.06% |
| GLD240816C00300000 | 2024-06-10 2:46PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,482 | 12.50% |
| GLD240920C00300000 | 2024-06-14 10:26AM EDT | 2024-09-20 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 1,779 | 27.64% |
| GLD241018C00300000 | 2024-06-03 3:43PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 725 | 12.50% |
| GLD241115C00300000 | 2024-06-05 12:23PM EDT | 2024-11-15 | 0.36 | 0.24 | 0.27 | 0.00 | - | 9 | 463 | 24.83% |
| GLD241220C00300000 | 2024-06-17 10:01AM EDT | 2024-12-20 | 0.40 | 0.38 | 0.41 | -0.04 | -8.33% | 2 | 1,927 | 23.88% |
| GLD250117C00300000 | 2024-06-17 9:30AM EDT | 2025-01-17 | 0.56 | 0.51 | 0.54 | -0.03 | -5.08% | 6 | 6,415 | 23.32% |
| GLD250331C00300000 | 2024-06-10 10:49AM EDT | 2025-03-31 | 0.97 | 0.95 | 1.00 | 0.00 | - | 1 | 1,159 | 22.58% |
| GLD250620C00300000 | 2024-06-17 10:02AM EDT | 2025-06-20 | 1.69 | 1.68 | 1.70 | -0.05 | -2.87% | 5 | 3,087 | 22.33% |
| GLD260116C00300000 | 2024-06-17 9:42AM EDT | 2026-01-16 | 4.05 | 4.00 | 4.55 | -0.31 | -7.11% | 1 | 2,251 | 23.10% |
| GLD260618C00300000 | 2024-06-12 2:55PM EDT | 2026-06-18 | 6.84 | 5.95 | 8.70 | 0.00 | - | 2 | 62 | 25.53% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 2024-06-21 | 83.11 | 81.15 | 81.35 | 0.00 | - | 13 | 0 | 0.00% |
| GLD240719P00300000 | 2024-04-11 10:14AM EDT | 2024-07-19 | 83.11 | 81.15 | 81.40 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 2024-08-16 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 2024-09-20 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 126.49% |
| GLD241018P00300000 | 2024-05-06 10:01AM EDT | 2024-10-18 | 84.47 | 82.15 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 2024-11-15 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 0.00% |
| GLD241220P00300000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 84.68 | 85.30 | 85.65 | 0.00 | - | 1 | 0 | 22.90% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 2025-01-17 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250620P00300000 | 2024-03-22 10:47AM EDT | 2025-06-20 | 98.72 | 77.00 | 80.90 | 0.00 | - | 10 | 0 | 0.00% |
| GLD260116P00300000 | 2024-05-02 12:16PM EDT | 2026-01-16 | 87.67 | 82.60 | 86.50 | 0.00 | - | 1 | 3 | 16.52% |
| GLD260618P00300000 | 2024-04-12 9:36AM EDT | 2026-06-18 | 77.00 | 78.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.