NYSEArca - Delayed Quote USD

SPDR Gold Shares (GLD)

216.62 +0.70 (+0.32%)
At close: April 26 at 4:00 PM EDT
216.88 +0.26 (+0.12%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517C00173000 4/17/2024 6:07 PM 2024-05-17 47.70 43.95 44.15 0.00 0.00% 4 77 54.25%
GLD240621C00173000 4/3/2024 7:39 PM 2024-06-21 41.48 44.80 45.00 0.00 0.00% 1 88 43.03%
GLD240628C00173000 4/8/2024 2:00 PM 2024-06-28 44.19 44.95 45.15 0.00 0.00% 1 31 41.68%
GLD240719C00173000 3/1/2024 2:41 PM 2024-07-19 20.75 35.30 35.55 0.00 0.00% 1 515 0.00%
GLD240920C00173000 11/24/2023 3:27 PM 2024-09-20 21.50 24.75 25.55 0.00 0.00% 26 27 0.00%
GLD240930C00173000 12/22/2023 6:27 PM 2024-09-30 25.42 20.25 20.95 0.00 0.00% 4 4 0.00%
GLD241220C00173000 4/22/2024 3:29 PM 2024-12-20 48.80 49.00 49.50 0.00 0.00% 1 1 33.38%
GLD250117C00173000 4/22/2024 5:39 PM 2025-01-17 49.42 49.65 50.25 0.00 0.00% 1 18 33.17%
GLD260116C00173000 11/14/2023 2:49 PM 2026-01-16 30.98 33.30 37.00 0.00 0.00% 1 2 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GLD240517P00173000 4/1/2024 2:03 PM 2024-05-17 0.03 0.00 0.01 0.00 0.00% 2 1,097 32.81%
GLD240621P00173000 4/17/2024 1:41 PM 2024-06-21 0.05 0.03 0.04 0.00 0.00% 20 471 23.34%
GLD240628P00173000 4/19/2024 6:26 PM 2024-06-28 0.05 0.03 0.04 0.00 0.00% 7 3,878 21.97%
GLD240719P00173000 3/13/2024 4:30 PM 2024-07-19 0.17 0.09 0.13 0.00 0.00% 3 4,622 22.22%
GLD240920P00173000 4/2/2024 2:24 PM 2024-09-20 0.19 0.10 0.12 0.00 0.00% 1 871 16.60%
GLD240930P00173000 3/11/2024 1:58 PM 2024-09-30 0.37 0.16 0.19 0.00 0.00% 44 157 17.24%
GLD241018P00173000 4/2/2024 2:24 PM 2024-10-18 0.24 0.13 0.16 0.00 0.00% - 1 15.87%
GLD241220P00173000 4/16/2024 4:30 PM 2024-12-20 0.35 0.25 0.30 0.00 0.00% 100 103 15.09%
GLD250117P00173000 4/24/2024 1:30 PM 2025-01-17 0.39 0.27 0.37 0.00 0.00% 1 115 14.82%
GLD260116P00173000 1/23/2024 7:06 PM 2026-01-16 4.90 3.45 5.25 0.00 0.00% 1 1 19.64%

Related Tickers