SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00100000 | 2024-09-12 9:38AM EDT | 100.00 | 135.28 | 138.50 | 139.30 | 0.00 | - | 1 | 22 | 124.61% |
| GLD241018C00110000 | 2024-09-11 12:59PM EDT | 110.00 | 122.96 | 128.55 | 129.35 | 0.00 | - | 4 | 10 | 115.04% |
| GLD241018C00130000 | 2024-07-18 11:41AM EDT | 130.00 | 99.45 | 102.90 | 103.35 | 0.00 | - | 3 | 0 | 0.00% |
| GLD241018C00140000 | 2024-08-26 2:33PM EDT | 140.00 | 93.53 | 98.70 | 99.50 | 0.00 | - | - | 1 | 87.65% |
| GLD241018C00147000 | 2024-08-08 10:00AM EDT | 147.00 | 77.40 | 84.05 | 84.75 | 0.00 | - | - | 3 | 0.00% |
| GLD241018C00148000 | 2024-08-08 10:02AM EDT | 148.00 | 76.35 | 83.05 | 83.75 | 0.00 | - | 3 | 5 | 0.00% |
| GLD241018C00150000 | 2024-08-06 9:31AM EDT | 150.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GLD241018C00151000 | 2024-07-25 1:32PM EDT | 151.00 | 68.45 | 82.00 | 82.30 | 0.00 | - | 21 | 21 | 0.00% |
| GLD241018C00152000 | 2024-07-25 1:30PM EDT | 152.00 | 67.40 | 81.00 | 81.30 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241018C00155000 | 2024-08-06 9:35AM EDT | 155.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GLD241018C00156000 | 2024-08-08 9:59AM EDT | 156.00 | 68.50 | 75.10 | 75.80 | 0.00 | - | - | 4 | 0.00% |
| GLD241018C00159000 | 2024-08-08 9:45AM EDT | 159.00 | 65.70 | 72.15 | 72.80 | 0.00 | - | 2 | 8 | 0.00% |
| GLD241018C00160000 | 2024-09-09 3:38PM EDT | 160.00 | 72.18 | 78.80 | 79.60 | 0.00 | - | 1 | 29 | 70.61% |
| GLD241018C00161000 | 2024-08-08 10:02AM EDT | 161.00 | 63.50 | 70.15 | 70.80 | 0.00 | - | 4 | 27 | 0.00% |
| GLD241018C00163000 | 2024-07-25 2:03PM EDT | 163.00 | 56.90 | 70.10 | 70.40 | 0.00 | - | 137 | 136 | 0.00% |
| GLD241018C00164000 | 2024-08-08 10:05AM EDT | 164.00 | 60.55 | 67.15 | 67.85 | 0.00 | - | 3 | 35 | 0.00% |
| GLD241018C00165000 | 2024-08-16 10:10AM EDT | 165.00 | 66.34 | 73.85 | 74.65 | 0.00 | - | 1 | 36 | 66.99% |
| GLD241018C00167000 | 2024-08-08 10:00AM EDT | 167.00 | 57.65 | 64.20 | 64.85 | 0.00 | - | - | 3 | 0.00% |
| GLD241018C00169000 | 2024-07-25 2:05PM EDT | 169.00 | 50.90 | 64.20 | 64.45 | 0.00 | - | 6 | 8 | 0.00% |
| GLD241018C00170000 | 2024-08-30 3:55PM EDT | 170.00 | 62.37 | 68.90 | 69.70 | 0.00 | - | 2 | 6 | 63.33% |
| GLD241018C00171000 | 2024-03-06 2:09PM EDT | 171.00 | 33.00 | 48.40 | 48.85 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241018C00172000 | 2024-03-13 12:55PM EDT | 172.00 | 34.75 | 49.25 | 49.80 | 0.00 | - | - | 100 | 0.00% |
| GLD241018C00174000 | 2024-06-17 11:04AM EDT | 174.00 | 44.05 | 56.00 | 56.20 | 0.00 | - | - | 1 | 0.00% |
| GLD241018C00175000 | 2024-09-11 11:15AM EDT | 175.00 | 58.23 | 63.90 | 64.70 | 0.00 | - | 1 | 9 | 58.74% |
| GLD241018C00176000 | 2024-09-03 3:07PM EDT | 176.00 | 55.30 | 62.90 | 63.75 | 0.00 | - | 1 | 3 | 58.25% |
| GLD241018C00178000 | 2024-09-05 10:03AM EDT | 178.00 | 55.03 | 60.90 | 61.75 | 0.00 | - | 1 | 3 | 56.45% |
| GLD241018C00179000 | 2024-07-01 3:03PM EDT | 179.00 | 39.34 | 49.30 | 49.65 | 0.00 | - | - | 2 | 0.00% |
| GLD241018C00180000 | 2024-09-13 9:37AM EDT | 180.00 | 59.23 | 58.95 | 59.75 | +5.94 | +11.15% | 20 | 13 | 55.05% |
| GLD241018C00181000 | 2024-07-15 1:43PM EDT | 181.00 | 45.37 | 46.85 | 47.15 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241018C00182000 | 2024-08-29 10:38AM EDT | 182.00 | 52.06 | 56.90 | 57.80 | 0.00 | - | 4 | 8 | 53.27% |
| GLD241018C00183000 | 2024-08-14 11:42AM EDT | 183.00 | 44.77 | 55.95 | 56.80 | 0.00 | - | 1 | 5 | 52.76% |
| GLD241018C00184000 | 2024-08-19 10:13AM EDT | 184.00 | 48.45 | 54.95 | 55.80 | 0.00 | - | 1 | 1 | 51.86% |
| GLD241018C00185000 | 2024-09-09 1:23PM EDT | 185.00 | 47.28 | 53.95 | 54.75 | 0.00 | - | 1 | 991 | 50.59% |
| GLD241018C00186000 | 2024-08-05 3:52PM EDT | 186.00 | 39.20 | 45.40 | 46.10 | 0.00 | - | 2 | 7 | 0.00% |
| GLD241018C00187000 | 2024-09-06 10:38AM EDT | 187.00 | 45.85 | 51.95 | 52.80 | 0.00 | - | 50 | 59 | 54.64% |
| GLD241018C00188000 | 2024-08-14 2:31PM EDT | 188.00 | 39.72 | 51.10 | 51.85 | 0.00 | - | 1 | 3 | 54.22% |
| GLD241018C00189000 | 2024-09-11 12:37PM EDT | 189.00 | 44.60 | 50.10 | 50.85 | 0.00 | - | 1 | 1,116 | 53.27% |
| GLD241018C00190000 | 2024-09-13 10:56AM EDT | 190.00 | 49.13 | 49.15 | 49.80 | +3.48 | +7.62% | 2 | 62 | 51.78% |
| GLD241018C00191000 | 2024-08-20 12:03PM EDT | 191.00 | 41.90 | 48.10 | 48.85 | 0.00 | - | 1 | 1 | 51.37% |
| GLD241018C00192000 | 2024-08-12 10:46AM EDT | 192.00 | 36.56 | 40.55 | 40.95 | 0.00 | - | 5 | 24 | 0.00% |
| GLD241018C00193000 | 2024-08-20 9:30AM EDT | 193.00 | 42.50 | 46.10 | 46.85 | 0.00 | - | 10 | 76 | 49.48% |
| GLD241018C00194000 | 2024-08-28 12:59PM EDT | 194.00 | 38.72 | 45.10 | 45.85 | 0.00 | - | 2 | 884 | 48.54% |
| GLD241018C00195000 | 2024-08-28 10:05AM EDT | 195.00 | 37.98 | 44.15 | 44.85 | 0.00 | - | 1 | 66 | 47.58% |
| GLD241018C00196000 | 2024-09-09 10:05AM EDT | 196.00 | 35.94 | 43.15 | 43.85 | 0.00 | - | 1 | 28 | 46.66% |
| GLD241018C00197000 | 2024-07-30 9:51AM EDT | 197.00 | 26.65 | 37.20 | 37.75 | 0.00 | - | 10 | 16 | 0.00% |
| GLD241018C00198000 | 2024-09-11 11:57AM EDT | 198.00 | 35.45 | 41.15 | 41.90 | 0.00 | - | 3 | 29 | 45.25% |
| GLD241018C00199000 | 2024-09-06 10:07AM EDT | 199.00 | 33.53 | 40.15 | 40.90 | 0.00 | - | 1 | 27 | 44.31% |
| GLD241018C00200000 | 2024-09-12 2:51PM EDT | 200.00 | 39.20 | 39.20 | 39.85 | +1.99 | +5.35% | 1 | 1,984 | 42.91% |
| GLD241018C00205000 | 2024-09-12 3:31PM EDT | 205.00 | 32.13 | 34.25 | 34.90 | 0.00 | - | 15 | 355 | 38.70% |
| GLD241018C00210000 | 2024-09-13 3:05PM EDT | 210.00 | 29.50 | 29.30 | 29.75 | +2.20 | +8.06% | 105 | 2,579 | 32.81% |
| GLD241018C00211000 | 2024-09-10 1:02PM EDT | 211.00 | 22.65 | 28.25 | 29.00 | 0.00 | - | 1 | 51 | 33.85% |
| GLD241018C00212000 | 2024-09-13 9:30AM EDT | 212.00 | 27.59 | 27.25 | 28.00 | +3.49 | +14.48% | 3 | 100 | 32.91% |
| GLD241018C00213000 | 2024-09-11 10:43AM EDT | 213.00 | 26.50 | 26.30 | 27.05 | +6.50 | +32.50% | 1 | 106 | 32.31% |
| GLD241018C00214000 | 2024-09-11 1:54PM EDT | 214.00 | 25.32 | 25.25 | 26.05 | +5.62 | +28.53% | 4 | 71 | 31.36% |
| GLD241018C00215000 | 2024-09-13 3:56PM EDT | 215.00 | 24.75 | 24.40 | 25.05 | +2.20 | +9.76% | 44 | 2,095 | 30.40% |
| GLD241018C00216000 | 2024-09-13 9:56AM EDT | 216.00 | 23.30 | 23.35 | 24.10 | +2.55 | +12.29% | 5 | 238 | 29.77% |
| GLD241018C00217000 | 2024-09-12 3:08PM EDT | 217.00 | 20.55 | 22.35 | 23.10 | 0.00 | - | 3 | 317 | 28.81% |
| GLD241018C00218000 | 2024-09-12 12:22PM EDT | 218.00 | 18.80 | 21.40 | 22.15 | 0.00 | - | 20 | 189 | 28.15% |
| GLD241018C00219000 | 2024-09-13 1:09PM EDT | 219.00 | 21.12 | 20.30 | 21.15 | +2.77 | +15.10% | 3 | 449 | 27.17% |
| GLD241018C00220000 | 2024-09-13 3:56PM EDT | 220.00 | 19.90 | 19.55 | 20.15 | +2.12 | +11.92% | 158 | 17,221 | 26.18% |
| GLD241018C00221000 | 2024-09-13 9:35AM EDT | 221.00 | 18.53 | 18.50 | 19.25 | +1.90 | +11.43% | 2 | 499 | 25.78% |
| GLD241018C00222000 | 2024-09-13 12:39PM EDT | 222.00 | 17.85 | 17.55 | 18.30 | +2.25 | +14.42% | 6 | 2,275 | 25.05% |
| GLD241018C00223000 | 2024-09-13 4:05PM EDT | 223.00 | 16.95 | 16.65 | 17.20 | +1.95 | +13.00% | 260 | 3,639 | 23.48% |
| GLD241018C00224000 | 2024-09-13 2:30PM EDT | 224.00 | 16.25 | 15.70 | 16.45 | +2.33 | +16.74% | 27 | 775 | 23.80% |
| GLD241018C00225000 | 2024-09-13 3:59PM EDT | 225.00 | 15.28 | 14.85 | 15.30 | +2.12 | +16.11% | 156 | 3,807 | 21.97% |
| GLD241018C00226000 | 2024-09-13 3:59PM EDT | 226.00 | 14.35 | 14.00 | 14.55 | +2.18 | +17.91% | 227 | 2,909 | 22.18% |
| GLD241018C00227000 | 2024-09-13 3:54PM EDT | 227.00 | 13.46 | 13.10 | 13.60 | +1.85 | +15.93% | 123 | 1,037 | 21.34% |
| GLD241018C00228000 | 2024-09-13 1:04PM EDT | 228.00 | 12.80 | 12.30 | 12.75 | +1.90 | +17.43% | 29 | 977 | 20.92% |
| GLD241018C00229000 | 2024-09-13 10:32AM EDT | 229.00 | 11.43 | 11.45 | 11.95 | +1.51 | +15.22% | 9 | 761 | 20.68% |
| GLD241018C00230000 | 2024-09-13 3:57PM EDT | 230.00 | 10.95 | 10.65 | 11.10 | +1.75 | +19.02% | 2,189 | 43,837 | 20.14% |
| GLD241018C00231000 | 2024-09-13 3:58PM EDT | 231.00 | 10.15 | 9.90 | 10.35 | +1.86 | +22.44% | 25 | 734 | 19.96% |
| GLD241018C00232000 | 2024-09-13 3:54PM EDT | 232.00 | 9.40 | 9.10 | 9.60 | +1.57 | +20.05% | 117 | 5,662 | 19.69% |
| GLD241018C00233000 | 2024-09-13 3:03PM EDT | 233.00 | 8.60 | 8.40 | 8.90 | +1.50 | +21.13% | 368 | 919 | 19.53% |
| GLD241018C00234000 | 2024-09-13 3:21PM EDT | 234.00 | 7.96 | 7.60 | 8.05 | +1.51 | +23.41% | 114 | 3,022 | 18.73% |
| GLD241018C00235000 | 2024-09-13 4:00PM EDT | 235.00 | 7.30 | 7.10 | 7.50 | +1.35 | +22.69% | 790 | 32,678 | 18.95% |
| GLD241018C00236000 | 2024-09-13 2:36PM EDT | 236.00 | 6.70 | 6.50 | 6.70 | +1.33 | +24.77% | 99 | 5,334 | 18.17% |
| GLD241018C00237000 | 2024-09-13 3:44PM EDT | 237.00 | 6.05 | 5.95 | 6.15 | +1.18 | +24.23% | 105 | 37,726 | 18.19% |
| GLD241018C00238000 | 2024-09-13 3:59PM EDT | 238.00 | 5.55 | 5.40 | 5.50 | +1.11 | +25.00% | 337 | 8,444 | 17.76% |
| GLD241018C00239000 | 2024-09-13 3:58PM EDT | 239.00 | 4.98 | 4.90 | 5.00 | +1.01 | +25.44% | 788 | 2,628 | 17.74% |
| GLD241018C00240000 | 2024-09-13 4:11PM EDT | 240.00 | 4.45 | 4.40 | 4.50 | +0.85 | +23.61% | 1,438 | 45,324 | 17.62% |
| GLD241018C00241000 | 2024-09-13 2:44PM EDT | 241.00 | 4.08 | 3.95 | 4.05 | +0.88 | +27.50% | 305 | 3,373 | 17.55% |
| GLD241018C00242000 | 2024-09-13 3:14PM EDT | 242.00 | 3.64 | 3.55 | 3.65 | +0.76 | +26.39% | 111 | 2,084 | 17.57% |
| GLD241018C00243000 | 2024-09-13 3:59PM EDT | 243.00 | 3.30 | 3.20 | 3.30 | +0.68 | +25.95% | 60 | 2,042 | 17.65% |
| GLD241018C00244000 | 2024-09-13 3:57PM EDT | 244.00 | 2.96 | 2.88 | 2.93 | +0.70 | +30.97% | 18 | 752 | 17.55% |
| GLD241018C00245000 | 2024-09-13 3:59PM EDT | 245.00 | 2.66 | 2.57 | 2.62 | +0.62 | +30.39% | 13,786 | 19,852 | 17.59% |
| GLD241018C00246000 | 2024-09-13 3:40PM EDT | 246.00 | 2.33 | 2.30 | 2.34 | +0.51 | +28.02% | 99 | 2,231 | 17.63% |
| GLD241018C00247000 | 2024-09-13 2:53PM EDT | 247.00 | 2.10 | 2.03 | 2.09 | +0.48 | +29.63% | 76 | 983 | 17.69% |
| GLD241018C00248000 | 2024-09-13 3:11PM EDT | 248.00 | 1.80 | 1.82 | 1.86 | +0.37 | +25.87% | 1,847 | 572 | 17.75% |
| GLD241018C00249000 | 2024-09-13 1:34PM EDT | 249.00 | 1.59 | 1.61 | 1.65 | +0.36 | +29.27% | 64 | 714 | 17.79% |
| GLD241018C00250000 | 2024-09-13 4:04PM EDT | 250.00 | 1.46 | 1.43 | 1.47 | +0.34 | +30.36% | 4,914 | 16,063 | 17.88% |
| GLD241018C00255000 | 2024-09-13 4:00PM EDT | 255.00 | 0.84 | 0.79 | 0.82 | +0.21 | +33.33% | 2,801 | 8,524 | 18.45% |
| GLD241018C00260000 | 2024-09-13 4:05PM EDT | 260.00 | 0.47 | 0.45 | 0.47 | +0.12 | +34.29% | 579 | 4,805 | 19.21% |
| GLD241018C00265000 | 2024-09-13 1:19PM EDT | 265.00 | 0.27 | 0.27 | 0.29 | +0.06 | +28.57% | 1,267 | 2,717 | 20.26% |
| GLD241018C00270000 | 2024-09-13 3:02PM EDT | 270.00 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 451 | 2,084 | 21.41% |
| GLD241018C00275000 | 2024-09-13 12:02PM EDT | 275.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 155 | 623 | 22.85% |
| GLD241018C00280000 | 2024-09-13 1:12PM EDT | 280.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 4 | 4,298 | 24.41% |
| GLD241018C00285000 | 2024-09-09 2:56PM EDT | 285.00 | 0.03 | 0.06 | 0.09 | 0.00 | - | 1 | 252 | 25.98% |
| GLD241018C00290000 | 2024-09-13 12:31PM EDT | 290.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 174 | 1,498 | 27.25% |
| GLD241018C00295000 | 2024-09-10 1:52PM EDT | 295.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | 1 | 46 | 28.71% |
| GLD241018C00300000 | 2024-09-13 3:48PM EDT | 300.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 823 | 30.08% |
| GLD241018C00305000 | 2024-09-10 9:45AM EDT | 305.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 1 | 3,300 | 31.93% |
| GLD241018C00310000 | 2024-09-12 10:47AM EDT | 310.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 117 | 33.01% |
| GLD241018C00315000 | 2024-09-04 2:34PM EDT | 315.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 17 | 231 | 34.77% |
| GLD241018C00320000 | 2024-09-13 2:53PM EDT | 320.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 52 | 319 | 36.52% |
| GLD241018C00325000 | 2024-08-26 10:04AM EDT | 325.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 351 | 38.09% |
| GLD241018C00330000 | 2024-09-05 2:33PM EDT | 330.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 1,085 | 38.67% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 78.13% |
| GLD241018P00115000 | 2024-06-10 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 300 | 71.88% |
| GLD241018P00120000 | 2024-06-10 10:35AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 68.75% |
| GLD241018P00125000 | 2024-08-05 10:46AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 173 | 65.63% |
| GLD241018P00130000 | 2024-06-21 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 60.94% |
| GLD241018P00135000 | 2024-06-21 3:15PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 57.81% |
| GLD241018P00140000 | 2024-06-28 1:12PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 248 | 54.69% |
| GLD241018P00145000 | 2024-08-05 3:11PM EDT | 145.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 50.00% |
| GLD241018P00146000 | 2024-06-24 10:25AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| GLD241018P00147000 | 2024-07-25 3:53PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 50.00% |
| GLD241018P00148000 | 2024-07-26 9:44AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 51.56% |
| GLD241018P00149000 | 2024-06-24 12:15PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 50.78% |
| GLD241018P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 50.00% |
| GLD241018P00151000 | 2024-07-16 4:00PM EDT | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 184 | 49.22% |
| GLD241018P00152000 | 2024-08-19 10:52AM EDT | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 686 | 701 | 49.22% |
| GLD241018P00153000 | 2024-06-27 9:30AM EDT | 153.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 50.00% |
| GLD241018P00154000 | 2024-06-27 9:30AM EDT | 154.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 50.78% |
| GLD241018P00155000 | 2024-08-22 11:06AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,009 | 46.88% |
| GLD241018P00156000 | 2024-08-14 12:27PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 22 | 46.09% |
| GLD241018P00157000 | 2024-08-05 3:07PM EDT | 157.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 66 | 80 | 45.31% |
| GLD241018P00158000 | 2024-08-21 12:47PM EDT | 158.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 45.31% |
| GLD241018P00159000 | 2024-08-15 2:17PM EDT | 159.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 500 | 500 | 47.27% |
| GLD241018P00160000 | 2024-08-15 2:13PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 402 | 490 | 46.48% |
| GLD241018P00161000 | 2024-08-01 3:40PM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 612 | 42.97% |
| GLD241018P00162000 | 2024-08-19 12:40PM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 250 | 712 | 45.31% |
| GLD241018P00163000 | 2024-08-19 12:40PM EDT | 163.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 250 | 371 | 44.53% |
| GLD241018P00164000 | 2024-09-06 2:06PM EDT | 164.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,005 | 43.75% |
| GLD241018P00165000 | 2024-07-30 9:36AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 143 | 25.00% |
| GLD241018P00166000 | 2024-07-30 3:53PM EDT | 166.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 26 | 42.58% |
| GLD241018P00167000 | 2024-08-16 3:57PM EDT | 167.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 346 | 486 | 41.80% |
| GLD241018P00169000 | 2024-09-06 1:25PM EDT | 169.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 945 | 40.63% |
| GLD241018P00170000 | 2024-09-05 12:31PM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 700 | 735 | 39.84% |
| GLD241018P00171000 | 2024-07-23 3:15PM EDT | 171.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4 | 41.02% |
| GLD241018P00172000 | 2024-08-20 10:43AM EDT | 172.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 154 | 38.67% |
| GLD241018P00173000 | 2024-08-08 3:12PM EDT | 173.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 69 | 38.28% |
| GLD241018P00174000 | 2024-08-27 11:50AM EDT | 174.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 182 | 39.06% |
| GLD241018P00175000 | 2024-09-11 2:49PM EDT | 175.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 25 | 38.28% |
| GLD241018P00176000 | 2024-08-14 3:04PM EDT | 176.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 50 | 151 | 37.70% |
| GLD241018P00177000 | 2024-08-08 11:57AM EDT | 177.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 100 | 209 | 35.55% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 178.00 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 51.27% |
| GLD241018P00179000 | 2024-08-19 3:05PM EDT | 179.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 64 | 125 | 35.94% |
| GLD241018P00180000 | 2024-08-22 3:06PM EDT | 180.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 64 | 198 | 35.16% |
| GLD241018P00181000 | 2024-08-15 3:05PM EDT | 181.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 49 | 50 | 34.57% |
| GLD241018P00182000 | 2024-09-04 1:52PM EDT | 182.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 22 | 33.99% |
| GLD241018P00183000 | 2024-08-21 3:07PM EDT | 183.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 48 | 169 | 34.38% |
| GLD241018P00184000 | 2024-09-03 11:03AM EDT | 184.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 238 | 33.79% |
| GLD241018P00185000 | 2024-09-12 9:37AM EDT | 185.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 2,877 | 33.20% |
| GLD241018P00186000 | 2024-09-10 1:51PM EDT | 186.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 500 | 635 | 32.42% |
| GLD241018P00187000 | 2024-08-05 9:30AM EDT | 187.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 103 | 221 | 12.50% |
| GLD241018P00188000 | 2024-09-13 12:11PM EDT | 188.00 | 0.01 | 0.03 | 0.04 | -0.01 | -50.00% | 1 | 581 | 31.25% |
| GLD241018P00189000 | 2024-09-04 9:52AM EDT | 189.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 10,624 | 31.45% |
| GLD241018P00190000 | 2024-09-09 10:07AM EDT | 190.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 10 | 5,717 | 30.76% |
| GLD241018P00191000 | 2024-09-03 3:58PM EDT | 191.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 7 | 2,391 | 30.08% |
| GLD241018P00192000 | 2024-09-04 9:52AM EDT | 192.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 1,908 | 29.49% |
| GLD241018P00193000 | 2024-09-13 11:50AM EDT | 193.00 | 0.02 | 0.03 | 0.05 | -0.02 | -50.00% | 4 | 2,213 | 28.91% |
| GLD241018P00194000 | 2024-09-03 3:58PM EDT | 194.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 22 | 2,164 | 28.32% |
| GLD241018P00195000 | 2024-09-12 11:19AM EDT | 195.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 390 | 27.64% |
| GLD241018P00196000 | 2024-09-03 3:58PM EDT | 196.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 3,232 | 27.64% |
| GLD241018P00197000 | 2024-09-10 10:10AM EDT | 197.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 4 | 363 | 26.95% |
| GLD241018P00198000 | 2024-09-12 10:16AM EDT | 198.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 3 | 1,576 | 26.37% |
| GLD241018P00199000 | 2024-09-13 12:11PM EDT | 199.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 1 | 528 | 25.78% |
| GLD241018P00200000 | 2024-09-13 1:06PM EDT | 200.00 | 0.04 | 0.05 | 0.06 | +0.01 | +33.33% | 109 | 5,533 | 25.10% |
| GLD241018P00205000 | 2024-09-13 2:45PM EDT | 205.00 | 0.04 | 0.05 | 0.08 | -0.01 | -20.00% | 56 | 9,920 | 22.85% |
| GLD241018P00210000 | 2024-09-13 3:23PM EDT | 210.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 27 | 10,538 | 20.36% |
| GLD241018P00211000 | 2024-09-12 2:30PM EDT | 211.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 6 | 781 | 19.97% |
| GLD241018P00212000 | 2024-09-13 1:47PM EDT | 212.00 | 0.07 | 0.09 | 0.12 | -0.03 | -30.00% | 7 | 527 | 19.58% |
| GLD241018P00213000 | 2024-09-13 3:56PM EDT | 213.00 | 0.09 | 0.10 | 0.13 | -0.02 | -18.18% | 35 | 864 | 19.19% |
| GLD241018P00214000 | 2024-09-13 1:54PM EDT | 214.00 | 0.09 | 0.12 | 0.14 | -0.03 | -25.00% | 15 | 539 | 18.75% |
| GLD241018P00215000 | 2024-09-13 4:04PM EDT | 215.00 | 0.12 | 0.13 | 0.16 | -0.02 | -14.29% | 101 | 11,433 | 18.51% |
| GLD241018P00216000 | 2024-09-13 4:04PM EDT | 216.00 | 0.13 | 0.14 | 0.17 | -0.03 | -18.75% | 20 | 5,328 | 17.99% |
| GLD241018P00217000 | 2024-09-13 3:34PM EDT | 217.00 | 0.14 | 0.16 | 0.19 | -0.06 | -30.00% | 46 | 561 | 17.65% |
| GLD241018P00218000 | 2024-09-13 4:06PM EDT | 218.00 | 0.18 | 0.19 | 0.21 | -0.05 | -21.74% | 48 | 2,452 | 17.29% |
| GLD241018P00219000 | 2024-09-13 3:55PM EDT | 219.00 | 0.20 | 0.21 | 0.24 | -0.08 | -28.57% | 44 | 6,472 | 16.99% |
| GLD241018P00220000 | 2024-09-13 4:04PM EDT | 220.00 | 0.24 | 0.25 | 0.28 | -0.09 | -27.27% | 538 | 27,757 | 16.80% |
| GLD241018P00221000 | 2024-09-13 3:13PM EDT | 221.00 | 0.29 | 0.29 | 0.32 | -0.11 | -27.50% | 50 | 1,473 | 16.53% |
| GLD241018P00222000 | 2024-09-13 3:29PM EDT | 222.00 | 0.33 | 0.33 | 0.37 | -0.13 | -28.26% | 115 | 7,164 | 16.30% |
| GLD241018P00223000 | 2024-09-13 3:36PM EDT | 223.00 | 0.38 | 0.39 | 0.43 | -0.17 | -30.91% | 588 | 619 | 16.09% |
| GLD241018P00224000 | 2024-09-13 3:59PM EDT | 224.00 | 0.45 | 0.46 | 0.50 | -0.20 | -30.77% | 91 | 1,404 | 15.88% |
| GLD241018P00225000 | 2024-09-13 4:11PM EDT | 225.00 | 0.55 | 0.55 | 0.58 | -0.22 | -28.57% | 459 | 6,770 | 15.67% |
| GLD241018P00226000 | 2024-09-13 3:59PM EDT | 226.00 | 0.64 | 0.65 | 0.68 | -0.28 | -30.43% | 1,537 | 3,544 | 15.53% |
| GLD241018P00227000 | 2024-09-13 4:06PM EDT | 227.00 | 0.75 | 0.76 | 0.80 | -0.33 | -30.56% | 143 | 791 | 15.41% |
| GLD241018P00228000 | 2024-09-13 3:51PM EDT | 228.00 | 0.89 | 0.90 | 0.94 | -0.39 | -30.47% | 232 | 1,064 | 15.30% |
| GLD241018P00229000 | 2024-09-13 4:11PM EDT | 229.00 | 1.07 | 1.06 | 1.10 | -0.42 | -28.19% | 177 | 1,521 | 15.18% |
| GLD241018P00230000 | 2024-09-13 3:59PM EDT | 230.00 | 1.21 | 1.25 | 1.28 | -0.50 | -29.24% | 1,374 | 6,313 | 15.06% |
| GLD241018P00231000 | 2024-09-13 3:43PM EDT | 231.00 | 1.47 | 1.46 | 1.50 | -0.52 | -26.13% | 188 | 448 | 15.01% |
| GLD241018P00232000 | 2024-09-13 3:44PM EDT | 232.00 | 1.71 | 1.70 | 1.75 | -0.61 | -26.29% | 888 | 4,505 | 14.97% |
| GLD241018P00233000 | 2024-09-13 3:38PM EDT | 233.00 | 1.97 | 1.97 | 2.02 | -0.70 | -26.22% | 1,640 | 1,097 | 14.88% |
| GLD241018P00234000 | 2024-09-13 3:45PM EDT | 234.00 | 2.26 | 2.28 | 2.33 | -0.79 | -25.90% | 302 | 1,363 | 14.83% |
| GLD241018P00235000 | 2024-09-13 4:11PM EDT | 235.00 | 2.65 | 2.63 | 2.67 | -0.80 | -23.19% | 409 | 838 | 14.78% |
| GLD241018P00236000 | 2024-09-13 2:28PM EDT | 236.00 | 3.02 | 3.00 | 3.10 | -0.92 | -23.35% | 78 | 300 | 14.91% |
| GLD241018P00237000 | 2024-09-13 3:47PM EDT | 237.00 | 3.44 | 3.40 | 3.50 | -1.16 | -25.22% | 292 | 1,113 | 14.81% |
| GLD241018P00238000 | 2024-09-13 3:47PM EDT | 238.00 | 3.89 | 3.85 | 3.95 | -1.56 | -28.62% | 231 | 31 | 14.76% |
| GLD241018P00239000 | 2024-09-13 3:41PM EDT | 239.00 | 4.40 | 4.35 | 4.45 | -1.24 | -21.99% | 78 | 277 | 14.75% |
| GLD241018P00240000 | 2024-09-13 3:53PM EDT | 240.00 | 4.86 | 4.80 | 5.00 | -1.28 | -20.85% | 52 | 135 | 14.79% |
| GLD241018P00241000 | 2024-09-13 10:06AM EDT | 241.00 | 5.82 | 5.10 | 5.75 | -1.36 | -18.94% | 3 | 75 | 15.40% |
| GLD241018P00242000 | 2024-09-13 3:58PM EDT | 242.00 | 6.00 | 5.70 | 6.30 | -1.50 | -20.00% | 17 | 87 | 15.19% |
| GLD241018P00243000 | 2024-09-12 12:12PM EDT | 243.00 | 8.80 | 6.35 | 7.05 | 0.00 | - | 5 | 103 | 15.59% |
| GLD241018P00244000 | 2024-09-11 10:04AM EDT | 244.00 | 12.70 | 7.05 | 7.70 | 0.00 | - | 4 | 69 | 15.50% |
| GLD241018P00245000 | 2024-09-13 12:54PM EDT | 245.00 | 8.15 | 7.80 | 8.40 | -5.45 | -40.07% | 47 | 173 | 15.49% |
| GLD241018P00246000 | 2024-09-12 9:45AM EDT | 246.00 | 11.00 | 8.50 | 9.15 | 0.00 | - | 1 | 187 | 15.57% |
| GLD241018P00247000 | 2024-09-12 2:42PM EDT | 247.00 | 11.45 | 9.30 | 9.90 | 0.00 | - | 1 | 78 | 15.53% |
| GLD241018P00248000 | 2024-09-13 3:51PM EDT | 248.00 | 10.40 | 10.10 | 10.65 | -2.63 | -20.18% | 5 | 188 | 15.37% |
| GLD241018P00249000 | 2024-09-13 1:33PM EDT | 249.00 | 11.15 | 10.95 | 11.50 | -2.10 | -15.85% | 31 | 169 | 15.56% |
| GLD241018P00250000 | 2024-09-13 12:54PM EDT | 250.00 | 11.94 | 11.80 | 12.35 | -2.13 | -15.14% | 5 | 14 | 15.67% |
| GLD241018P00255000 | 2024-09-13 1:16PM EDT | 255.00 | 16.38 | 16.30 | 17.05 | -2.32 | -12.41% | 7 | 0 | 17.85% |
| GLD241018P00260000 | 2024-09-13 3:59PM EDT | 260.00 | 21.35 | 21.00 | 21.85 | -7.65 | -26.38% | 5 | 0 | 19.80% |
| GLD241018P00265000 | 2024-07-25 2:26PM EDT | 265.00 | 47.05 | 32.80 | 33.10 | 0.00 | - | 1 | 0 | 54.16% |
| GLD241018P00280000 | 2024-07-30 10:00AM EDT | 280.00 | 58.80 | 46.70 | 47.30 | 0.00 | - | - | 0 | 63.16% |
| GLD241018P00285000 | 2024-08-02 11:11AM EDT | 285.00 | 61.05 | 53.25 | 54.15 | 0.00 | - | 1 | 0 | 74.62% |
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 290.00 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 140.06% |
| GLD241018P00300000 | 2024-08-02 11:39AM EDT | 300.00 | 75.95 | 68.25 | 69.15 | 0.00 | - | 1 | 0 | 85.94% |
| GLD241018P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.33 | 88.85 | 89.15 | 0.00 | - | 1 | 0 | 149.60% |
© 2024 Yahoo. All rights reserved.