Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,308.47 +5.28 (+0.16%) Nikkei
38,656.95 +420.88 (+1.10%) Hang Seng
18,469.70 -108.60 (-0.58%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,759.40 -360.34 (-0.56%) CMC Crypto 200
1,372.59 +59.97 (+4.57%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00190000 | 2024-04-26 12:45PM EDT | 2024-05-08 | 26.46 | 25.15 | 25.35 | 0.00 | - | 1 | 1 | 75.39% |
| GLD240510C00190000 | 2024-05-06 11:03AM EDT | 2024-05-10 | 24.94 | 25.25 | 25.45 | -2.06 | -7.63% | 2 | 9 | 62.89% |
| GLD240517C00190000 | 2024-05-06 11:43AM EDT | 2024-05-17 | 25.50 | 25.50 | 25.65 | +3.43 | +15.54% | 5 | 16,515 | 46.88% |
| GLD240524C00190000 | 2024-05-03 10:02AM EDT | 2024-05-24 | 23.10 | 25.65 | 25.90 | 0.00 | - | 26 | 26 | 40.65% |
| GLD240531C00190000 | 2024-04-29 11:42AM EDT | 2024-05-31 | 27.25 | 25.80 | 26.05 | 0.00 | - | 1 | 4 | 36.26% |
| GLD240607C00190000 | 2024-04-29 3:07PM EDT | 2024-06-07 | 27.12 | 26.00 | 26.25 | 0.00 | - | - | 1 | 33.92% |
| GLD240621C00190000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 26.55 | 26.45 | 26.60 | +2.30 | +9.48% | 12 | 11,355 | 30.77% |
| GLD240628C00190000 | 2024-05-03 1:00PM EDT | 2024-06-28 | 24.22 | 26.65 | 26.80 | 0.00 | - | 1 | 469 | 29.88% |
| GLD240719C00190000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 27.26 | 27.25 | 27.50 | -0.54 | -1.94% | 1 | 555 | 28.57% |
| GLD240816C00190000 | 2024-05-03 1:34PM EDT | 2024-08-16 | 25.97 | 28.10 | 28.30 | 0.00 | - | 1 | 319 | 27.19% |
| GLD240920C00190000 | 2024-04-30 10:38AM EDT | 2024-09-20 | 27.00 | 29.10 | 29.35 | 0.00 | - | 20 | 712 | 26.42% |
| GLD240930C00190000 | 2024-05-02 11:22AM EDT | 2024-09-30 | 27.62 | 29.35 | 29.60 | 0.00 | - | 1 | 126 | 26.16% |
| GLD241018C00190000 | 2024-04-30 9:31AM EDT | 2024-10-18 | 28.46 | 29.95 | 30.20 | 0.00 | - | 5 | 48 | 26.14% |
| GLD241115C00190000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 28.40 | 30.75 | 31.10 | 0.00 | - | 2 | 709 | 26.11% |
| GLD241220C00190000 | 2024-05-06 9:59AM EDT | 2024-12-20 | 32.08 | 31.60 | 32.25 | +3.24 | +11.23% | 1 | 910 | 26.23% |
| GLD241231C00190000 | 2024-04-22 10:28AM EDT | 2024-12-31 | 34.10 | 32.00 | 32.45 | 0.00 | - | 1 | 169 | 25.99% |
| GLD250117C00190000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 30.40 | 32.45 | 33.00 | 0.00 | - | 1 | 5,405 | 26.08% |
| GLD250331C00190000 | 2024-04-30 9:45AM EDT | 2025-03-31 | 33.80 | 34.30 | 35.15 | 0.00 | - | 1 | 14 | 26.26% |
| GLD250620C00190000 | 2024-05-06 10:55AM EDT | 2025-06-20 | 37.00 | 36.45 | 38.15 | +2.00 | +5.71% | 2 | 1,785 | 27.46% |
| GLD260116C00190000 | 2024-05-03 10:21AM EDT | 2026-01-16 | 38.70 | 41.45 | 43.05 | 0.00 | - | 5 | 179 | 27.41% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240510P00190000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 43.75% |
| GLD240517P00190000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 19,941 | 28.52% |
| GLD240524P00190000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 45 | 23.44% |
| GLD240531P00190000 | 2024-05-02 9:53AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 28 | 19.92% |
| GLD240607P00190000 | 2024-05-02 9:35AM EDT | 2024-06-07 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 5 | 18.85% |
| GLD240621P00190000 | 2024-05-06 2:11PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 3 | 4,020 | 16.46% |
| GLD240628P00190000 | 2024-05-03 9:37AM EDT | 2024-06-28 | 0.14 | 0.08 | 0.09 | 0.00 | - | 6 | 661 | 15.92% |
| GLD240719P00190000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 2 | 3,210 | 14.62% |
| GLD240816P00190000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.31 | 0.23 | 0.25 | 0.00 | - | 6 | 2,315 | 13.65% |
| GLD240920P00190000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 0.41 | 0.39 | 0.41 | -0.09 | -18.00% | 3 | 6,756 | 13.03% |
| GLD240930P00190000 | 2024-04-30 3:10PM EDT | 2024-09-30 | 0.64 | 0.43 | 0.45 | 0.00 | - | 65 | 713 | 12.83% |
| GLD241018P00190000 | 2024-05-02 2:51PM EDT | 2024-10-18 | 0.66 | 0.52 | 0.56 | 0.00 | - | 100 | 5,687 | 12.73% |
| GLD241115P00190000 | 2024-05-03 9:33AM EDT | 2024-11-15 | 0.95 | 0.70 | 0.75 | 0.00 | - | 10 | 740 | 12.64% |
| GLD241220P00190000 | 2024-05-02 10:05AM EDT | 2024-12-20 | 0.95 | 0.93 | 0.98 | -0.28 | -22.76% | 1 | 418 | 12.48% |
| GLD241231P00190000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 1.20 | 0.97 | 1.00 | 0.00 | - | 1 | 47 | 12.26% |
| GLD250117P00190000 | 2024-05-06 10:01AM EDT | 2025-01-17 | 1.10 | 1.07 | 1.12 | -0.17 | -13.39% | 2 | 8,645 | 12.23% |
| GLD250331P00190000 | 2024-05-06 12:30PM EDT | 2025-03-31 | 1.48 | 1.47 | 1.53 | -0.35 | -19.13% | 2 | 86 | 11.84% |
| GLD250620P00190000 | 2024-05-03 9:35AM EDT | 2025-06-20 | 2.46 | 1.97 | 2.05 | 0.00 | - | 1 | 1,754 | 11.67% |
| GLD260116P00190000 | 2024-05-01 1:33PM EDT | 2026-01-16 | 3.70 | 3.10 | 4.80 | 0.00 | - | 1 | 36 | 13.26% |
| GLD260618P00190000 | 2024-04-24 3:56PM EDT | 2026-06-18 | 4.45 | 1.92 | 6.50 | 0.00 | - | 1 | 3 | 13.70% |
© 2024 Yahoo. All rights reserved.