Singapore markets open in 39 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
62,996.90 -1,155.25 (-1.80%) CMC Crypto 200
1,362.00 +49.38 (+3.76%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510C00187000 | 2024-04-29 2:03PM EDT | 2024-05-10 | 30.20 | 28.25 | 28.50 | 0.00 | - | - | 7 | 71.39% |
| GLD240517C00187000 | 2024-05-03 10:02AM EDT | 2024-05-17 | 25.80 | 28.45 | 28.65 | 0.00 | - | 49 | 7,366 | 51.61% |
| GLD240621C00187000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 29.50 | 29.40 | 29.60 | +2.75 | +10.28% | 4 | 472 | 33.56% |
| GLD240628C00187000 | 2024-04-12 10:13AM EDT | 2024-06-28 | 38.40 | 29.60 | 29.80 | 0.00 | - | 2 | 145 | 32.54% |
| GLD240719C00187000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 31.46 | 30.15 | 30.40 | 0.00 | - | 1 | 156 | 30.51% |
| GLD240816C00187000 | 2024-03-14 12:13PM EDT | 2024-08-16 | 17.77 | 33.30 | 33.75 | 0.00 | - | 10 | 16 | 37.38% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 2024-09-20 | 30.07 | 29.70 | 29.85 | 0.00 | - | 1 | 259 | 20.42% |
| GLD240930C00187000 | 2024-05-03 3:31PM EDT | 2024-09-30 | 29.87 | 32.20 | 32.40 | 0.00 | - | 1 | 48 | 27.58% |
| GLD241018C00187000 | 2024-04-09 3:17PM EDT | 2024-10-18 | 35.41 | 32.75 | 33.00 | 0.00 | - | - | 4 | 27.55% |
| GLD241115C00187000 | 2024-03-07 10:46AM EDT | 2024-11-15 | 20.50 | 34.00 | 34.55 | 0.00 | - | 5 | 10 | 28.92% |
| GLD241220C00187000 | 2024-04-30 11:15AM EDT | 2024-12-20 | 32.45 | 34.40 | 34.90 | 0.00 | - | 5 | 393 | 27.30% |
| GLD241231C00187000 | 2024-04-04 3:36PM EDT | 2024-12-31 | 32.35 | 32.60 | 33.15 | 0.00 | - | 2 | 3 | 23.20% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 2025-01-17 | 44.30 | 35.15 | 35.70 | 0.00 | - | 2 | 136 | 27.23% |
| GLD260116C00187000 | 2024-04-23 2:04PM EDT | 2026-01-16 | 45.01 | 42.85 | 45.90 | 0.00 | - | 1 | 5 | 28.59% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00187000 | 2024-04-15 2:31PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 16 | 49.22% |
| GLD240517P00187000 | 2024-05-03 10:22AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,882 | 29.69% |
| GLD240621P00187000 | 2024-05-06 9:35AM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 4 | 5,919 | 17.87% |
| GLD240628P00187000 | 2024-04-18 9:30AM EDT | 2024-06-28 | 0.13 | 0.06 | 0.07 | 0.00 | - | 1 | 551 | 16.99% |
| GLD240719P00187000 | 2024-04-29 10:43AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 6 | 120 | 15.38% |
| GLD240816P00187000 | 2024-04-30 10:04AM EDT | 2024-08-16 | 0.25 | 0.16 | 0.18 | 0.00 | - | 48 | 138 | 14.21% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 2024-09-20 | 0.44 | 0.28 | 0.30 | 0.00 | - | 68 | 1,813 | 13.47% |
| GLD240930P00187000 | 2024-05-01 1:15PM EDT | 2024-09-30 | 0.44 | 0.31 | 0.33 | 0.00 | - | 1 | 291 | 13.25% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 2024-10-18 | 0.62 | 0.39 | 0.42 | 0.00 | - | 1 | 324 | 13.14% |
| GLD241115P00187000 | 2024-04-19 10:36AM EDT | 2024-11-15 | 0.64 | 0.53 | 0.57 | 0.00 | - | 1 | 645 | 12.99% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 2024-12-20 | 0.88 | 0.72 | 0.77 | 0.00 | - | 11 | 233 | 12.84% |
| GLD241231P00187000 | 2024-04-23 3:10PM EDT | 2024-12-31 | 1.01 | 0.76 | 0.80 | 0.00 | - | 2 | 7 | 12.66% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 2025-01-17 | 0.99 | 0.84 | 0.89 | 0.00 | - | 3 | 101 | 12.56% |
| GLD260116P00187000 | 2024-01-16 12:06PM EDT | 2026-01-16 | 10.25 | 7.70 | 10.75 | 0.00 | - | - | 2 | 21.19% |
© 2024 Yahoo. All rights reserved.