GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00110000 | 2023-05-30 12:09PM EDT | 110.00 | 72.47 | 71.20 | 71.40 | 0.00 | - | 10 | 10 | 406.25% |
| GLD230602C00155000 | 2023-06-01 9:52AM EDT | 155.00 | 28.25 | 26.20 | 26.40 | 0.00 | - | 1 | 1 | 145.70% |
| GLD230602C00165000 | 2023-06-02 10:32AM EDT | 165.00 | 17.40 | 16.20 | 16.35 | -0.15 | -0.85% | 1 | 2 | 89.84% |
| GLD230602C00166000 | 2023-05-30 3:40PM EDT | 166.00 | 16.21 | 15.20 | 15.35 | 0.00 | - | 1 | 18 | 84.77% |
| GLD230602C00167000 | 2023-05-31 12:42PM EDT | 167.00 | 15.57 | 14.20 | 14.35 | 0.00 | - | 1 | 0 | 79.69% |
| GLD230602C00167500 | 2023-04-18 10:20AM EDT | 167.50 | 20.20 | 14.70 | 14.95 | 0.00 | - | - | 4 | 149.32% |
| GLD230602C00168000 | 2023-06-02 2:32PM EDT | 168.00 | 13.19 | 13.15 | 13.35 | -1.61 | -10.88% | 5 | 9 | 69.92% |
| GLD230602C00169000 | 2023-06-01 1:12PM EDT | 169.00 | 14.74 | 12.15 | 12.35 | 0.00 | - | 7 | 19 | 65.23% |
| GLD230602C00170000 | 2023-06-02 2:25PM EDT | 170.00 | 11.17 | 11.15 | 11.35 | +0.12 | +1.09% | 3 | 22 | 60.55% |
| GLD230602C00171000 | 2023-05-30 10:09AM EDT | 171.00 | 10.95 | 10.15 | 10.35 | 0.00 | - | 1 | 1 | 55.86% |
| GLD230602C00172000 | 2023-05-31 3:21PM EDT | 172.00 | 10.50 | 9.15 | 9.35 | 0.00 | - | 50 | 86 | 50.78% |
| GLD230602C00172500 | 2023-05-24 11:54AM EDT | 172.50 | 10.10 | 8.65 | 8.85 | 0.00 | - | - | 1 | 60.55% |
| GLD230602C00173000 | 2023-06-02 1:33PM EDT | 173.00 | 8.45 | 8.20 | 8.35 | -2.60 | -23.53% | 1 | 72 | 57.72% |
| GLD230602C00174000 | 2023-05-30 11:33AM EDT | 174.00 | 8.19 | 7.20 | 7.35 | -0.11 | -1.33% | 124 | 137 | 51.95% |
| GLD230602C00175000 | 2023-06-02 12:39PM EDT | 175.00 | 6.59 | 6.20 | 6.35 | -2.34 | -26.20% | 2 | 179 | 46.29% |
| GLD230602C00175500 | 2023-06-02 10:02AM EDT | 175.50 | 7.09 | 5.70 | 5.85 | -1.33 | -15.80% | 100 | 114 | 43.36% |
| GLD230602C00176000 | 2023-06-02 9:53AM EDT | 176.00 | 6.35 | 5.20 | 5.35 | -0.19 | -2.91% | 203 | 227 | 40.43% |
| GLD230602C00176500 | 2023-06-01 10:57AM EDT | 176.50 | 7.05 | 4.65 | 4.85 | 0.00 | - | 1 | 12 | 37.40% |
| GLD230602C00177000 | 2023-06-02 1:20PM EDT | 177.00 | 4.45 | 4.20 | 4.35 | -2.20 | -33.08% | 8 | 155 | 34.38% |
| GLD230602C00177500 | 2023-06-02 12:05PM EDT | 177.50 | 4.72 | 3.70 | 3.85 | -1.66 | -26.02% | 18 | 69 | 31.25% |
| GLD230602C00178000 | 2023-06-02 2:10PM EDT | 178.00 | 3.15 | 3.20 | 3.35 | -2.95 | -48.36% | 34 | 81 | 28.13% |
| GLD230602C00178500 | 2023-06-02 12:09PM EDT | 178.50 | 3.35 | 2.72 | 2.84 | -0.94 | -21.91% | 15 | 88 | 24.41% |
| GLD230602C00179000 | 2023-06-02 12:15PM EDT | 179.00 | 2.76 | 2.22 | 2.34 | -1.99 | -41.89% | 6 | 195 | 21.09% |
| GLD230602C00179500 | 2023-06-02 12:24PM EDT | 179.50 | 2.17 | 1.71 | 1.81 | -2.01 | -48.09% | 120 | 125 | 16.31% |
| GLD230602C00180000 | 2023-06-02 2:44PM EDT | 180.00 | 1.23 | 1.23 | 1.34 | -2.55 | -67.46% | 266 | 409 | 14.16% |
| GLD230602C00180500 | 2023-06-02 2:08PM EDT | 180.50 | 0.72 | 0.73 | 0.83 | -2.73 | -79.13% | 23 | 191 | 9.96% |
| GLD230602C00181000 | 2023-06-02 2:38PM EDT | 181.00 | 0.38 | 0.33 | 0.35 | -2.43 | -86.48% | 204 | 448 | 6.15% |
| GLD230602C00181500 | 2023-06-02 2:29PM EDT | 181.50 | 0.06 | 0.06 | 0.07 | -2.10 | -97.22% | 400 | 390 | 4.79% |
| GLD230602C00182000 | 2023-06-02 2:42PM EDT | 182.00 | 0.02 | 0.01 | 0.02 | -1.94 | -98.98% | 1,256 | 1,103 | 5.86% |
| GLD230602C00182500 | 2023-06-02 2:39PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 2,470 | 822 | 7.42% |
| GLD230602C00183000 | 2023-06-02 2:46PM EDT | 183.00 | 0.01 | 0.00 | 0.01 | -1.21 | -99.18% | 1,188 | 3,242 | 9.77% |
| GLD230602C00183500 | 2023-06-02 2:01PM EDT | 183.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 3,096 | 450 | 12.11% |
| GLD230602C00184000 | 2023-06-02 2:46PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 598 | 3,415 | 14.06% |
| GLD230602C00184500 | 2023-06-02 1:29PM EDT | 184.50 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 220 | 829 | 16.41% |
| GLD230602C00185000 | 2023-06-02 1:51PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 562 | 2,324 | 18.36% |
| GLD230602C00185500 | 2023-06-02 1:00PM EDT | 185.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 31 | 495 | 20.31% |
| GLD230602C00186000 | 2023-06-02 2:48PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 156 | 1,074 | 22.66% |
| GLD230602C00186500 | 2023-06-02 1:19PM EDT | 186.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 30 | 0 | 24.22% |
| GLD230602C00187000 | 2023-06-02 1:30PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 7 | 932 | 26.56% |
| GLD230602C00187500 | 2023-06-02 2:37PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 125 | 2,976 | 28.13% |
| GLD230602C00188000 | 2023-06-02 1:08PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 410 | 1,760 | 30.47% |
| GLD230602C00188500 | 2023-06-02 1:19PM EDT | 188.50 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 13 | 238 | 25.00% |
| GLD230602C00189000 | 2023-06-02 11:37AM EDT | 189.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 5,522 | 34.38% |
| GLD230602C00189500 | 2023-06-01 2:55PM EDT | 189.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,461 | 35.94% |
| GLD230602C00190000 | 2023-06-02 1:47PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,108 | 25.00% |
| GLD230602C00190500 | 2023-06-01 3:15PM EDT | 190.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 518 | 39.84% |
| GLD230602C00191000 | 2023-06-02 12:07PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,538 | 41.41% |
| GLD230602C00191500 | 2023-06-01 3:57PM EDT | 191.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 637 | 42.97% |
| GLD230602C00192000 | 2023-06-02 2:30PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 21,319 | 45.31% |
| GLD230602C00192500 | 2023-05-31 3:44PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 275 | 46.88% |
| GLD230602C00193000 | 2023-06-01 11:34AM EDT | 193.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 220 | 48.44% |
| GLD230602C00193500 | 2023-05-31 1:38PM EDT | 193.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 204 | 50.00% |
| GLD230602C00194000 | 2023-06-01 9:58AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,213 | 51.56% |
| GLD230602C00194500 | 2023-05-31 12:47PM EDT | 194.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 154 | 50.00% |
| GLD230602C00195000 | 2023-06-02 9:50AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 292 | 51.56% |
| GLD230602C00195500 | 2023-05-30 2:55PM EDT | 195.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 587 | 53.13% |
| GLD230602C00196000 | 2023-05-31 1:39PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 313 | 54.69% |
| GLD230602C00196500 | 2023-05-30 3:04PM EDT | 196.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,516 | 25.00% |
| GLD230602C00197000 | 2023-05-31 10:59AM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 857 | 57.81% |
| GLD230602C00197500 | 2023-05-30 12:09PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 59.38% |
| GLD230602C00198000 | 2023-05-30 2:22PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 795 | 60.94% |
| GLD230602C00198500 | 2023-06-01 3:48PM EDT | 198.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 287 | 62.50% |
| GLD230602C00199000 | 2023-05-30 3:33PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,456 | 64.06% |
| GLD230602C00199500 | 2023-05-26 10:32AM EDT | 199.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 248 | 399 | 50.00% |
| GLD230602C00200000 | 2023-06-01 3:48PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,510 | 67.19% |
| GLD230602C00202500 | 2023-06-01 12:11PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 320 | 75.00% |
| GLD230602C00205000 | 2023-05-26 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 594 | 81.25% |
| GLD230602C00207500 | 2023-05-26 1:49PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 351 | 90.63% |
| GLD230602C00210000 | 2023-06-02 9:46AM EDT | 210.00 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 2 | 832 | 96.88% |
| GLD230602C00215000 | 2023-05-25 9:30AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 151 | 109.38% |
| GLD230602C00220000 | 2023-05-30 1:24PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 511 | 125.00% |
| GLD230602C00225000 | 2023-06-02 9:46AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 137.50% |
| GLD230602C00230000 | 2023-05-19 3:15PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 62 | 50.00% |
| GLD230602C00235000 | 2023-05-15 3:40PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 95 | 162.50% |
| GLD230602C00240000 | 2023-05-09 1:48PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 166 | 175.00% |
| GLD230602C00245000 | 2023-05-11 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 89 | 184.38% |
| GLD230602C00250000 | 2023-04-18 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00120000 | 2023-05-24 2:00PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 526 | 250.00% |
| GLD230602P00125000 | 2023-05-24 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 206 | 231.25% |
| GLD230602P00135000 | 2023-05-18 4:03PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| GLD230602P00145000 | 2023-04-20 9:58AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 143.75% |
| GLD230602P00150000 | 2023-05-10 9:33AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 121.88% |
| GLD230602P00155000 | 2023-05-22 12:35PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,145 | 103.13% |
| GLD230602P00156000 | 2023-05-23 2:38PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 98.44% |
| GLD230602P00157000 | 2023-05-24 12:31PM EDT | 157.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 195 | 93.75% |
| GLD230602P00158000 | 2023-05-25 2:15PM EDT | 158.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 105 | 90.63% |
| GLD230602P00159000 | 2023-05-24 1:40PM EDT | 159.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| GLD230602P00160000 | 2023-05-26 3:51PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| GLD230602P00161000 | 2023-05-26 3:47PM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 81.25% |
| GLD230602P00162000 | 2023-05-26 3:03PM EDT | 162.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 160 | 75.00% |
| GLD230602P00162500 | 2023-05-17 2:00PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GLD230602P00163000 | 2023-05-18 3:10PM EDT | 163.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 71.88% |
| GLD230602P00164000 | 2023-05-18 3:12PM EDT | 164.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 68.75% |
| GLD230602P00165000 | 2023-05-25 10:30AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| GLD230602P00166000 | 2023-05-25 11:06AM EDT | 166.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 60.94% |
| GLD230602P00167000 | 2023-05-26 2:11PM EDT | 167.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 47 | 56.25% |
| GLD230602P00167500 | 2023-05-24 9:46AM EDT | 167.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| GLD230602P00168000 | 2023-05-26 2:37PM EDT | 168.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 53.13% |
| GLD230602P00169000 | 2023-05-26 3:44PM EDT | 169.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 92 | 50.00% |
| GLD230602P00170000 | 2023-06-01 2:18PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 456 | 49.22% |
| GLD230602P00171000 | 2023-06-02 12:07PM EDT | 171.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 45.31% |
| GLD230602P00172000 | 2023-05-31 3:17PM EDT | 172.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 640 | 25.00% |
| GLD230602P00172500 | 2023-05-31 9:51AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 39.06% |
| GLD230602P00173000 | 2023-06-01 1:52PM EDT | 173.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 596 | 37.50% |
| GLD230602P00174000 | 2023-05-31 12:23PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 32.81% |
| GLD230602P00175000 | 2023-06-02 1:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 444 | 28.91% |
| GLD230602P00175500 | 2023-06-01 1:26PM EDT | 175.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 323 | 12.50% |
| GLD230602P00176000 | 2023-06-02 10:23AM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 5,380 | 25.00% |
| GLD230602P00176500 | 2023-06-02 2:01PM EDT | 176.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 22.66% |
| GLD230602P00177000 | 2023-06-02 12:01PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,709 | 20.31% |
| GLD230602P00177500 | 2023-06-02 10:33AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 815 | 18.36% |
| GLD230602P00178000 | 2023-06-02 2:32PM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,692 | 16.41% |
| GLD230602P00178500 | 2023-06-02 1:00PM EDT | 178.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 583 | 14.06% |
| GLD230602P00179000 | 2023-06-02 2:24PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 909 | 11.72% |
| GLD230602P00179500 | 2023-06-02 2:01PM EDT | 179.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 0 | 9.38% |
| GLD230602P00180000 | 2023-06-02 2:16PM EDT | 180.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 858 | 2,864 | 7.03% |
| GLD230602P00180500 | 2023-06-02 2:38PM EDT | 180.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 408 | 811 | 5.47% |
| GLD230602P00181000 | 2023-06-02 2:46PM EDT | 181.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 9,638 | 2,178 | 3.66% |
| GLD230602P00181500 | 2023-06-02 2:45PM EDT | 181.50 | 0.30 | 0.28 | 0.30 | +0.19 | +172.73% | 1,143 | 0 | 1.95% |
| GLD230602P00182000 | 2023-06-02 2:41PM EDT | 182.00 | 0.75 | 0.68 | 0.77 | +0.58 | +341.18% | 4,101 | 2,927 | 0.00% |
| GLD230602P00182500 | 2023-06-02 2:40PM EDT | 182.50 | 1.26 | 1.18 | 1.26 | +0.98 | +350.00% | 3,647 | 2,720 | 0.00% |
| GLD230602P00183000 | 2023-06-02 2:41PM EDT | 183.00 | 1.75 | 1.68 | 1.76 | +1.33 | +316.67% | 731 | 3,151 | 0.00% |
| GLD230602P00183500 | 2023-06-02 2:31PM EDT | 183.50 | 2.31 | 2.18 | 2.29 | +1.69 | +272.58% | 353 | 494 | 0.00% |
| GLD230602P00184000 | 2023-06-02 2:37PM EDT | 184.00 | 2.74 | 2.70 | 2.77 | +1.85 | +207.87% | 271 | 595 | 0.00% |
| GLD230602P00184500 | 2023-06-02 1:04PM EDT | 184.50 | 3.04 | 3.20 | 3.30 | +1.82 | +149.18% | 104 | 259 | 14.84% |
| GLD230602P00185000 | 2023-06-02 2:10PM EDT | 185.00 | 3.90 | 3.70 | 3.80 | +2.53 | +184.67% | 194 | 873 | 17.19% |
| GLD230602P00185500 | 2023-06-02 2:17PM EDT | 185.50 | 4.26 | 4.15 | 4.30 | +2.28 | +115.15% | 101 | 186 | 18.75% |
| GLD230602P00186000 | 2023-06-02 2:36PM EDT | 186.00 | 4.75 | 4.70 | 4.80 | +2.28 | +92.31% | 27 | 229 | 20.31% |
| GLD230602P00186500 | 2023-06-02 11:02AM EDT | 186.50 | 4.00 | 5.20 | 5.30 | +1.13 | +39.37% | 5 | 40 | 22.66% |
| GLD230602P00187000 | 2023-06-02 12:08PM EDT | 187.00 | 5.05 | 5.65 | 5.80 | +1.63 | +47.66% | 4 | 354 | 24.22% |
| GLD230602P00187500 | 2023-06-02 2:17PM EDT | 187.50 | 6.26 | 6.15 | 6.30 | +2.56 | +69.19% | 101 | 326 | 26.56% |
| GLD230602P00188000 | 2023-06-02 11:11AM EDT | 188.00 | 5.50 | 6.65 | 6.80 | +1.60 | +41.03% | 4 | 519 | 28.13% |
| GLD230602P00188500 | 2023-06-01 10:58AM EDT | 188.50 | 5.00 | 7.15 | 7.30 | 0.00 | - | 10 | 68 | 29.69% |
| GLD230602P00189000 | 2023-05-25 3:15PM EDT | 189.00 | 8.75 | 7.65 | 7.80 | 0.00 | - | 6 | 39 | 31.25% |
| GLD230602P00189500 | 2023-06-01 11:25AM EDT | 189.50 | 5.76 | 8.15 | 8.30 | 0.00 | - | 11 | 118 | 32.81% |
| GLD230602P00190000 | 2023-06-02 1:40PM EDT | 190.00 | 8.65 | 8.65 | 8.80 | +1.59 | +22.52% | 17 | 121 | 34.38% |
| GLD230602P00190500 | 2023-05-26 3:46PM EDT | 190.50 | 9.70 | 9.15 | 9.35 | 0.00 | - | 1 | 170 | 50.39% |
| GLD230602P00191000 | 2023-05-24 3:58PM EDT | 191.00 | 9.05 | 9.65 | 9.80 | 0.00 | - | 8 | 0 | 37.50% |
| GLD230602P00191500 | 2023-05-24 10:45AM EDT | 191.50 | 8.50 | 10.15 | 10.30 | 0.00 | - | 7 | 32 | 40.63% |
| GLD230602P00192000 | 2023-05-26 1:59PM EDT | 192.00 | 11.32 | 10.65 | 10.80 | 0.00 | - | 26 | 0 | 42.19% |
| GLD230602P00192500 | 2023-05-19 1:47PM EDT | 192.50 | 8.55 | 11.15 | 11.35 | 0.00 | - | 2 | 0 | 58.98% |
| GLD230602P00193000 | 2023-05-17 11:44AM EDT | 193.00 | 9.00 | 11.65 | 11.80 | 0.00 | - | 1 | 2 | 45.31% |
| GLD230602P00193500 | 2023-05-31 2:46PM EDT | 193.50 | 11.05 | 12.15 | 12.30 | 0.00 | - | 260 | 3 | 46.88% |
| GLD230602P00194000 | 2023-05-24 12:29PM EDT | 194.00 | 12.15 | 12.65 | 12.80 | 0.00 | - | 1 | 9 | 48.44% |
| GLD230602P00194500 | 2023-05-22 3:45PM EDT | 194.50 | 11.25 | 13.15 | 13.30 | 0.00 | - | 2 | 0 | 50.00% |
| GLD230602P00195000 | 2023-05-22 2:51PM EDT | 195.00 | 11.75 | 13.65 | 13.80 | 0.00 | - | 1 | 1 | 51.56% |
| GLD230602P00195500 | 2023-05-16 9:32AM EDT | 195.50 | 9.00 | 14.15 | 14.35 | 0.00 | - | - | 0 | 71.48% |
| GLD230602P00196000 | 2023-05-25 9:40AM EDT | 196.00 | 15.05 | 14.65 | 14.80 | 0.00 | - | 1 | 2 | 54.69% |
| GLD230602P00196500 | 2023-05-16 2:59PM EDT | 196.50 | 11.60 | 15.15 | 15.30 | 0.00 | - | 5 | 0 | 56.25% |
| GLD230602P00197000 | 2023-05-10 2:41PM EDT | 197.00 | 8.60 | 15.65 | 15.80 | 0.00 | - | - | 0 | 57.81% |
| GLD230602P00197500 | 2023-05-15 9:54AM EDT | 197.50 | 9.90 | 16.15 | 16.30 | 0.00 | - | - | 0 | 59.38% |
| GLD230602P00198000 | 2023-05-17 3:21PM EDT | 198.00 | 13.70 | 16.65 | 16.80 | 0.00 | - | 1 | 5 | 60.94% |
| GLD230602P00199000 | 2023-05-04 9:38AM EDT | 199.00 | 10.30 | 17.65 | 17.80 | 0.00 | - | - | 0 | 64.06% |
| GLD230602P00199500 | 2023-05-04 9:36AM EDT | 199.50 | 10.95 | 18.15 | 18.30 | 0.00 | - | - | 0 | 65.63% |
| GLD230602P00200000 | 2023-06-02 11:50AM EDT | 200.00 | 17.80 | 18.65 | 18.85 | +2.05 | +13.02% | 1 | 0 | 89.06% |
| GLD230602P00202500 | 2023-05-18 1:12PM EDT | 202.50 | 20.88 | 21.15 | 21.30 | 0.00 | - | 1 | 0 | 75.00% |
| GLD230602P00250000 | 2023-05-03 10:33AM EDT | 250.00 | 62.65 | 67.20 | 67.40 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.