Singapore markets open in 1 hour 32 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,346.90 -765.46 (-1.19%) CMC Crypto 200
1,364.90 +52.27 (+3.98%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00170000 | 2024-04-23 1:15PM EDT | 2024-05-10 | 45.95 | 45.25 | 45.45 | 0.00 | - | - | 1 | 97.07% |
| GLD240517C00170000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 42.59 | 45.45 | 45.60 | 0.00 | - | 10 | 355 | 71.00% |
| GLD240524C00170000 | 2024-04-26 11:37AM EDT | 2024-05-24 | 46.65 | 45.60 | 45.80 | 0.00 | - | 1 | 0 | 61.13% |
| GLD240531C00170000 | 2024-04-26 11:37AM EDT | 2024-05-31 | 46.78 | 45.70 | 45.95 | 0.00 | - | 1 | 1 | 54.69% |
| GLD240621C00170000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 43.60 | 46.25 | 46.45 | 0.00 | - | 10 | 3,488 | 47.61% |
| GLD240628C00170000 | 2024-05-01 11:27AM EDT | 2024-06-28 | 44.87 | 46.40 | 46.60 | 0.00 | - | 2 | 59 | 45.70% |
| GLD240719C00170000 | 2024-03-21 10:06AM EDT | 2024-07-19 | 35.35 | 53.00 | 53.30 | 0.00 | - | 5 | 28 | 69.80% |
| GLD240816C00170000 | 2024-04-02 9:30AM EDT | 2024-08-16 | 42.40 | 44.40 | 44.65 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240920C00170000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 46.67 | 48.35 | 48.60 | 0.00 | - | 4 | 603 | 37.10% |
| GLD240930C00170000 | 2024-04-19 2:12PM EDT | 2024-09-30 | 55.30 | 48.55 | 48.85 | 0.00 | - | 1 | 18 | 36.69% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 46.05 | 49.55 | 49.95 | 0.00 | - | 1 | 3 | 35.21% |
| GLD241220C00170000 | 2024-05-06 2:01PM EDT | 2024-12-20 | 50.55 | 50.30 | 50.80 | -6.54 | -11.46% | 2 | 151 | 34.52% |
| GLD241231C00170000 | 2024-03-01 12:14PM EDT | 2024-12-31 | 29.35 | 41.70 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 52.04 | 50.90 | 51.45 | 0.00 | - | 12 | 258 | 34.04% |
| GLD250331C00170000 | 2024-05-02 3:01PM EDT | 2025-03-31 | 51.06 | 52.20 | 53.15 | 0.00 | - | - | 1 | 33.26% |
| GLD250620C00170000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 55.00 | 52.70 | 56.10 | 0.00 | - | 1 | 26 | 34.50% |
| GLD260116C00170000 | 2024-04-12 1:23PM EDT | 2026-01-16 | 62.00 | 56.80 | 60.70 | 0.00 | - | 3 | 68 | 33.67% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00170000 | 2024-04-23 3:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,206 | 45.31% |
| GLD240531P00170000 | 2024-04-22 1:16PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 30.86% |
| GLD240621P00170000 | 2024-04-30 3:02PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 185 | 9,582 | 25.78% |
| GLD240628P00170000 | 2024-04-26 9:37AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,859 | 24.02% |
| GLD240719P00170000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 5 | 995 | 21.58% |
| GLD240816P00170000 | 2024-04-30 12:13PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 4,463 | 18.85% |
| GLD240920P00170000 | 2024-04-30 12:23PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 6,487 | 17.19% |
| GLD240930P00170000 | 2024-04-09 11:43AM EDT | 2024-09-30 | 0.15 | 0.08 | 0.09 | 0.00 | - | 5 | 188 | 16.60% |
| GLD241018P00170000 | 2024-04-30 12:29PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.11 | 0.00 | - | - | 1 | 16.11% |
| GLD241115P00170000 | 2024-04-30 12:32PM EDT | 2024-11-15 | 0.17 | 0.11 | 0.14 | 0.00 | - | 3 | 252 | 15.43% |
| GLD241220P00170000 | 2024-05-01 3:44PM EDT | 2024-12-20 | 0.23 | 0.17 | 0.21 | 0.00 | - | 1 | 402 | 15.11% |
| GLD241231P00170000 | 2024-03-14 10:09AM EDT | 2024-12-31 | 0.53 | 0.31 | 0.47 | 0.00 | - | 1 | 280 | 17.01% |
| GLD250117P00170000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 0.23 | 0.22 | 0.26 | -0.05 | -17.86% | 5 | 2,997 | 14.77% |
| GLD250331P00170000 | 2024-04-25 10:35AM EDT | 2025-03-31 | 0.45 | 0.36 | 0.41 | 0.00 | - | 2 | 22 | 14.14% |
| GLD250620P00170000 | 2024-05-06 10:19AM EDT | 2025-06-20 | 0.62 | 0.57 | 0.62 | -0.14 | -18.42% | 2 | 455 | 13.74% |
| GLD260116P00170000 | 2024-04-10 1:45PM EDT | 2026-01-16 | 1.40 | 0.80 | 2.47 | 0.00 | - | 1 | 39 | 15.81% |
© 2024 Yahoo. All rights reserved.