SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
159.14+0.10 (+0.06%)
At close: 4:00PM EST
Strike:184.00
CallsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210319C00184000 | 2021-03-05 10:58AM EST | 2021-03-19 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 78 | 2,333 | 31.06% |
| GLD210331C00184000 | 2021-03-04 11:04AM EST | 2021-03-31 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 1 | 84 | 25.59% |
| GLD210416C00184000 | 2021-03-05 2:04PM EST | 2021-04-16 | 0.15 | 0.14 | 0.16 | 0.00 | - | 5 | 727 | 22.90% |
| GLD210521C00184000 | 2021-03-05 2:14PM EST | 2021-05-21 | 0.50 | 0.50 | 0.53 | -0.07 | -12.28% | 2 | 149 | 21.50% |
| GLD210618C00184000 | 2021-03-05 3:54PM EST | 2021-06-18 | 0.90 | 0.89 | 0.91 | -0.11 | -10.89% | 120 | 8,419 | 21.07% |
| GLD210630C00184000 | 2021-03-04 12:16PM EST | 2021-06-30 | 1.42 | 1.06 | 1.12 | 0.00 | - | 2 | 100 | 21.14% |
| GLD210917C00184000 | 2021-03-03 2:38PM EST | 2021-09-17 | 2.98 | 2.40 | 2.49 | 0.00 | - | 5 | 0 | 21.16% |
| GLD210930C00184000 | 2021-02-24 3:17PM EST | 2021-09-30 | 4.60 | 2.61 | 2.71 | 0.00 | - | 2 | 0 | 21.14% |
| GLD211231C00184000 | 2021-02-02 9:56AM EST | 2021-12-31 | 8.25 | 4.10 | 4.25 | 0.00 | - | 5 | 0 | 21.13% |
| GLD230120C00184000 | 2021-03-03 9:44AM EST | 2023-01-20 | 10.35 | 9.65 | 10.45 | 0.00 | - | 1 | 18 | 21.99% |
PutsforMarch 12, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD210319P00184000 | 2021-03-01 1:13PM EST | 2021-03-19 | 22.75 | 24.75 | 25.00 | 0.00 | - | 1 | 570 | 38.87% |
| GLD210331P00184000 | 2021-02-26 3:46PM EST | 2021-03-31 | 21.85 | 24.75 | 25.00 | 0.00 | - | 5 | 0 | 28.52% |
| GLD210416P00184000 | 2021-02-26 2:25PM EST | 2021-04-16 | 22.30 | 24.85 | 25.10 | 0.00 | - | 2 | 17 | 24.71% |
| GLD210521P00184000 | 2021-02-25 1:02PM EST | 2021-05-21 | 19.70 | 25.15 | 25.50 | 0.00 | - | 10 | 0 | 22.52% |
| GLD210618P00184000 | 2021-03-01 10:06AM EST | 2021-06-18 | 22.70 | 25.60 | 25.80 | 0.00 | - | 1 | 347 | 21.29% |
| GLD210630P00184000 | 2021-01-06 1:17PM EST | 2021-06-30 | 12.78 | 17.50 | 17.65 | 0.00 | - | 34 | 80 | 0.00% |
| GLD210917P00184000 | 2021-02-25 2:16PM EST | 2021-09-17 | 21.45 | 27.10 | 27.30 | 0.00 | - | 8 | 9 | 21.03% |
| GLD210930P00184000 | 2021-02-25 10:45AM EST | 2021-09-30 | 22.10 | 27.30 | 27.55 | 0.00 | - | 10 | 0 | 21.12% |
| GLD230120P00184000 | 2021-02-19 1:45PM EST | 2023-01-20 | 29.45 | 33.20 | 35.65 | 0.00 | - | 1 | 1 | 22.44% |
© 2021 Verizon Media. All rights reserved.
