Singapore markets close in 4 hours 52 minutes
Straits Times Index
3,305.25 +2.06 (+0.06%) Nikkei
38,789.12 +553.05 (+1.45%) Hang Seng
18,422.96 -155.34 (-0.84%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,131.39 -680.84 (-1.07%) CMC Crypto 200
1,359.72 +47.09 (+3.59%)
SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508C00198000 | 2024-05-06 9:56AM EDT | 2024-05-08 | 17.50 | 17.15 | 17.35 | -0.15 | -0.85% | 1 | 1 | 53.13% |
| GLD240510C00198000 | 2024-05-03 1:51PM EDT | 2024-05-10 | 15.15 | 17.25 | 17.50 | 0.00 | - | 5 | 15 | 51.76% |
| GLD240515C00198000 | 2024-05-03 9:33AM EDT | 2024-05-15 | 13.95 | 17.35 | 17.65 | 0.00 | - | 7 | 7 | 37.89% |
| GLD240517C00198000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 17.87 | 17.50 | 17.70 | +2.27 | +14.55% | 1 | 1,097 | 35.16% |
| GLD240524C00198000 | 2024-04-16 3:27PM EDT | 2024-05-24 | 24.90 | 17.70 | 17.95 | 0.00 | - | 6 | 6 | 30.64% |
| GLD240531C00198000 | 2024-04-16 2:44PM EDT | 2024-05-31 | 24.90 | 17.90 | 18.15 | 0.00 | - | 2 | 8 | 27.86% |
| GLD240607C00198000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 17.07 | 18.15 | 18.40 | 0.00 | - | - | 3 | 26.50% |
| GLD240621C00198000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 18.80 | 18.65 | 18.80 | +1.94 | +11.51% | 6 | 3,251 | 24.39% |
| GLD240628C00198000 | 2024-04-30 2:11PM EDT | 2024-06-28 | 16.70 | 18.85 | 19.05 | 0.00 | - | 2 | 229 | 23.95% |
| GLD240719C00198000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 19.80 | 19.60 | 19.80 | +2.37 | +13.60% | 5 | 257 | 23.18% |
| GLD240816C00198000 | 2024-04-26 2:13PM EDT | 2024-08-16 | 22.34 | 20.60 | 20.80 | 0.00 | - | 3 | 376 | 22.77% |
| GLD240920C00198000 | 2024-05-01 2:19PM EDT | 2024-09-20 | 20.35 | 21.85 | 22.05 | 0.00 | - | 1 | 872 | 22.70% |
| GLD241018C00198000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 19.55 | 22.80 | 23.05 | 0.00 | - | 1 | 11 | 22.82% |
| GLD241115C00198000 | 2024-04-05 11:45AM EDT | 2024-11-15 | 24.80 | 21.85 | 22.20 | 0.00 | - | 2 | 2,909 | 19.42% |
| GLD241220C00198000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 24.14 | 24.90 | 25.25 | 0.00 | - | 5 | 473 | 23.24% |
| GLD241231C00198000 | 2024-05-03 9:59AM EDT | 2024-12-31 | 22.65 | 25.20 | 25.55 | 0.00 | - | 1 | 13 | 23.20% |
| GLD250117C00198000 | 2024-05-03 10:00AM EDT | 2025-01-17 | 23.25 | 25.75 | 26.15 | 0.00 | - | 1 | 198 | 23.38% |
| GLD260116C00198000 | 2024-04-17 11:10AM EDT | 2026-01-16 | 42.50 | 35.55 | 38.10 | 0.00 | - | 2 | 65 | 26.84% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240508P00198000 | 2024-05-03 10:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GLD240510P00198000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 345 | 388 | 30.47% |
| GLD240515P00198000 | 2024-04-30 10:03AM EDT | 2024-05-15 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 10 | 23.44% |
| GLD240517P00198000 | 2024-05-06 10:46AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 45 | 2,378 | 21.09% |
| GLD240524P00198000 | 2024-05-01 10:41AM EDT | 2024-05-24 | 0.12 | 0.04 | 0.05 | 0.00 | - | 14 | 63 | 17.68% |
| GLD240531P00198000 | 2024-04-29 1:18PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.08 | 0.00 | - | - | 10 | 16.16% |
| GLD240607P00198000 | 2024-05-06 10:35AM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.18 | -62.07% | 1 | 2 | 15.28% |
| GLD240621P00198000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 33 | 3,174 | 14.16% |
| GLD240628P00198000 | 2024-05-02 9:45AM EDT | 2024-06-28 | 0.50 | 0.24 | 0.26 | 0.00 | - | 2 | 529 | 13.77% |
| GLD240719P00198000 | 2024-05-06 2:02PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.43 | -0.17 | -29.31% | 17 | 683 | 13.07% |
| GLD240816P00198000 | 2024-05-06 10:03AM EDT | 2024-08-16 | 0.65 | 0.64 | 0.68 | -0.30 | -31.58% | 1 | 6,054 | 12.53% |
| GLD240920P00198000 | 2024-04-26 1:42PM EDT | 2024-09-20 | 1.07 | 0.95 | 1.00 | 0.00 | - | 3 | 179 | 12.10% |
| GLD241018P00198000 | 2024-05-06 3:08PM EDT | 2024-10-18 | 1.22 | 1.20 | 1.25 | -0.12 | -8.96% | 1 | 59 | 11.84% |
| GLD241115P00198000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 2.01 | 1.50 | 1.55 | 0.00 | - | 1 | 405 | 11.78% |
| GLD241220P00198000 | 2024-05-01 2:36PM EDT | 2024-12-20 | 2.13 | 1.82 | 1.88 | 0.00 | - | 5 | 468 | 11.63% |
| GLD241231P00198000 | 2024-05-02 10:56AM EDT | 2024-12-31 | 2.34 | 1.88 | 1.94 | 0.00 | - | 1 | 4 | 11.49% |
| GLD250117P00198000 | 2024-05-03 10:58AM EDT | 2025-01-17 | 2.57 | 2.01 | 2.08 | 0.00 | - | 3 | 183 | 11.41% |
| GLD250331P00198000 | 2024-04-05 10:24AM EDT | 2025-03-31 | 3.00 | 2.90 | 3.05 | 0.00 | - | 38 | 31 | 11.78% |
© 2024 Yahoo. All rights reserved.