Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,310.42 +7.23 (+0.22%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,441.16 -137.14 (-0.74%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,685.12 -218.09 (-0.34%) CMC Crypto 200
1,369.81 +57.18 (+4.36%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517C00182000 | 2024-04-25 11:51AM EDT | 2024-05-17 | 34.32 | 33.45 | 33.65 | 0.00 | - | 4 | 346 | 56.54% |
| GLD240621C00182000 | 2024-05-06 1:56PM EDT | 2024-06-21 | 34.50 | 34.35 | 34.55 | -0.68 | -1.93% | 10 | 150 | 37.82% |
| GLD240628C00182000 | 2024-04-12 12:26PM EDT | 2024-06-28 | 40.15 | 34.50 | 34.70 | 0.00 | - | 4 | 258 | 36.30% |
| GLD240719C00182000 | 2024-03-08 1:49PM EDT | 2024-07-19 | 24.20 | 35.60 | 36.00 | 0.00 | - | 3 | 11 | 37.40% |
| GLD240816C00182000 | 2024-01-09 10:51AM EDT | 2024-08-16 | 14.90 | 12.65 | 13.20 | 0.00 | - | - | 15 | 0.00% |
| GLD240920C00182000 | 2024-04-30 9:30AM EDT | 2024-09-20 | 35.07 | 36.75 | 36.95 | 0.00 | - | 1 | 18 | 30.55% |
| GLD240930C00182000 | 2024-04-12 10:56AM EDT | 2024-09-30 | 46.90 | 36.95 | 37.20 | 0.00 | - | 1 | 4 | 30.24% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 2024-10-18 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 23.93% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 2024-12-20 | 41.30 | 39.00 | 39.50 | 0.00 | - | 1 | 137 | 29.35% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 2025-01-17 | 36.85 | 37.60 | 38.20 | 0.00 | - | 3 | 59 | 25.06% |
| GLD250331C00182000 | 2024-04-12 12:46PM EDT | 2025-03-31 | 46.19 | 41.20 | 42.20 | 0.00 | - | 4 | 4 | 28.96% |
| GLD260116C00182000 | 2024-04-08 10:11AM EDT | 2026-01-16 | 49.25 | 47.75 | 50.65 | 0.00 | - | 1 | 0 | 30.55% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240517P00182000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,355 | 34.77% |
| GLD240621P00182000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 1,271 | 19.83% |
| GLD240628P00182000 | 2024-04-30 3:46PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | 0.00 | - | 228 | 663 | 18.95% |
| GLD240719P00182000 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 430 | 17.09% |
| GLD240816P00182000 | 2024-04-23 12:49PM EDT | 2024-08-16 | 0.18 | 0.10 | 0.12 | 0.00 | - | 100 | 204 | 15.48% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 2024-09-20 | 0.26 | 0.17 | 0.19 | 0.00 | - | 2 | 1,592 | 14.36% |
| GLD240930P00182000 | 2024-04-24 12:23PM EDT | 2024-09-30 | 0.29 | 0.18 | 0.21 | 0.00 | - | 22 | 170 | 14.11% |
| GLD241115P00182000 | 2024-03-07 10:30AM EDT | 2024-11-15 | 1.39 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 14.39% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 2024-12-20 | 0.99 | 0.49 | 0.59 | 0.00 | - | 1 | 48 | 13.84% |
| GLD241231P00182000 | 2024-04-03 1:06PM EDT | 2024-12-31 | 0.73 | 0.59 | 0.63 | 0.00 | - | 2 | 4 | 13.72% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 2025-01-17 | 0.69 | 0.56 | 0.61 | 0.00 | - | 2 | 30 | 13.17% |
| GLD260116P00182000 | 2024-01-22 10:30AM EDT | 2026-01-16 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.