Singapore markets close in 4 hours 49 minutes
Straits Times Index
3,304.94 +1.75 (+0.05%) Nikkei
38,760.81 +524.74 (+1.37%) Hang Seng
18,420.33 -157.97 (-0.85%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,226.59 -591.12 (-0.93%) CMC Crypto 200
1,360.05 +47.42 (+3.61%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00165000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 48.20 | 50.40 | 50.60 | 0.00 | - | 11 | 85 | 80.96% |
| GLD240524C00165000 | 2024-04-16 3:32PM EDT | 2024-05-24 | 57.30 | 50.55 | 50.80 | 0.00 | - | - | 1 | 68.70% |
| GLD240621C00165000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 49.65 | 51.20 | 51.40 | 0.00 | - | 1 | 106 | 51.27% |
| GLD240628C00165000 | 2024-04-05 3:11PM EDT | 2024-06-28 | 51.85 | 49.25 | 49.45 | 0.00 | - | 3 | 8 | 0.00% |
| GLD240719C00165000 | 2024-04-12 12:06PM EDT | 2024-07-19 | 58.65 | 51.80 | 52.05 | 0.00 | - | 10 | 11 | 46.07% |
| GLD240920C00165000 | 2024-04-26 9:31AM EDT | 2024-09-20 | 55.07 | 53.25 | 53.50 | 0.00 | - | 103 | 44 | 40.16% |
| GLD241018C00165000 | 2024-04-19 12:36PM EDT | 2024-10-18 | 60.72 | 53.85 | 54.10 | 0.00 | - | 1 | 2 | 38.67% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 2024-11-15 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00165000 | 2024-04-12 11:26AM EDT | 2024-12-20 | 62.80 | 55.10 | 55.55 | 0.00 | - | 7 | 25 | 36.81% |
| GLD241231C00165000 | 2024-04-26 10:59AM EDT | 2024-12-31 | 56.48 | 55.30 | 55.80 | 0.00 | - | 1 | 4 | 36.58% |
| GLD250117C00165000 | 2024-04-11 12:17PM EDT | 2025-01-17 | 58.25 | 55.65 | 56.20 | 0.00 | - | 2 | 98 | 36.30% |
| GLD250620C00165000 | 2024-04-03 12:53PM EDT | 2025-06-20 | 56.65 | 55.25 | 58.60 | 0.00 | - | 2 | 6 | 32.93% |
| GLD260116C00165000 | 2024-05-01 11:04AM EDT | 2026-01-16 | 62.50 | 61.15 | 65.00 | 0.00 | - | 1 | 14 | 35.08% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00165000 | 2024-04-16 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 625 | 50.00% |
| GLD240621P00165000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 9,179 | 27.74% |
| GLD240628P00165000 | 2024-03-20 9:33AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 63 | 491 | 27.93% |
| GLD240719P00165000 | 2024-04-05 2:59PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 151 | 23.63% |
| GLD240816P00165000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 47 | 20.61% |
| GLD240920P00165000 | 2024-03-27 10:05AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.07 | 0.00 | - | 3 | 55 | 18.56% |
| GLD240930P00165000 | 2024-02-26 11:16AM EDT | 2024-09-30 | 0.40 | 0.11 | 0.14 | 0.00 | - | 319 | 992 | 19.68% |
| GLD241018P00165000 | 2024-03-22 12:47PM EDT | 2024-10-18 | 0.19 | 0.09 | 0.13 | 0.00 | - | 3 | 3 | 18.36% |
| GLD241115P00165000 | 2024-03-04 1:30PM EDT | 2024-11-15 | 0.38 | 0.15 | 0.19 | 0.00 | - | 5 | 5,106 | 17.97% |
| GLD241220P00165000 | 2024-04-10 11:32AM EDT | 2024-12-20 | 0.20 | 0.11 | 0.15 | 0.00 | - | 2 | 287 | 15.94% |
| GLD241231P00165000 | 2024-02-29 3:34PM EDT | 2024-12-31 | 0.60 | 0.22 | 0.29 | 0.00 | - | 1 | 7 | 17.27% |
| GLD250117P00165000 | 2024-04-29 3:37PM EDT | 2025-01-17 | 0.20 | 0.15 | 0.19 | 0.00 | - | 1 | 2,912 | 15.60% |
| GLD250620P00165000 | 2024-05-06 10:04AM EDT | 2025-06-20 | 0.45 | 0.42 | 0.47 | -0.05 | -10.00% | 2 | 3,824 | 14.38% |
| GLD260116P00165000 | 2024-04-05 11:51AM EDT | 2026-01-16 | 1.25 | 0.90 | 1.80 | 0.00 | - | 50 | 11 | 15.81% |
© 2024 Yahoo. All rights reserved.