SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.96 | 0.00 | - | 2 | 0 | 75.00 | 0.01 | 0.00 | - | 25 | 25 |
| 165.67 | 0.00 | - | 2 | 0 | 80.00 | 0.05 | 0.00 | - | 5 | 199 |
| 105.75 | 0.00 | - | - | 3 | 81.00 | - | - | - | - | - |
| 104.80 | 0.00 | - | - | 11 | 82.00 | - | - | - | - | - |
| 100.23 | 0.00 | - | 72 | 37 | 83.00 | 0.01 | 0.00 | - | 91 | 476 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 40 | 128 |
| 98.34 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 2 | 0 |
| 97.32 | 0.00 | - | - | 35 | 86.00 | - | - | - | - | - |
| 96.43 | 0.00 | - | - | 20 | 87.00 | 0.56 | 0.00 | - | 22 | 23 |
| 99.30 | 0.00 | - | - | 7 | 88.00 | 0.01 | 0.00 | - | 51 | 51 |
| 95.10 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 133.90 | 0.00 | - | 1 | 4 | 90.00 | 0.01 | 0.00 | - | 3 | 92 |
| 87.69 | 0.00 | - | 2 | 9 | 95.00 | 0.03 | 0.00 | - | 176 | 177 |
| 92.85 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 8 | 117 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 17 | 66 |
| 82.40 | 0.00 | - | 2 | 2 | 110.00 | 0.01 | 0.00 | - | 20 | 38 |
| 77.40 | 0.00 | - | - | 1 | 115.00 | 0.01 | 0.00 | - | 10 | 0 |
| 126.65 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 8 | 0 |
| 78.49 | 0.00 | - | 2 | 42 | 125.00 | 0.02 | 0.00 | - | 5 | 0 |
| 92.97 | 0.00 | - | 1 | 58 | 130.00 | 0.01 | 0.00 | - | 1 | 0 |
| 113.39 | 0.00 | - | 2 | 0 | 135.00 | 0.02 | 0.00 | - | 1 | 0 |
| 105.43 | 0.00 | - | 7 | 0 | 140.00 | 0.01 | 0.00 | - | 1 | 0 |
| 44.42 | 0.00 | - | 2 | 1 | 145.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 146.00 | 0.02 | 0.00 | - | 10 | 0 |
| 47.35 | 0.00 | - | 1 | 2 | 147.00 | 0.02 | 0.00 | - | 230 | 1,800 |
| 41.95 | 0.00 | - | 1 | 53 | 148.00 | 0.02 | 0.00 | - | 5 | 0 |
| 43.82 | 0.00 | - | - | 1 | 149.00 | 0.02 | 0.00 | - | 3 | 374 |
| 92.35 | 0.00 | - | 1 | 0 | 150.00 | 0.03 | 0.00 | - | 15 | 0 |
| 41.85 | 0.00 | - | 1 | 1 | 151.00 | 0.04 | 0.00 | - | 31 | 0 |
| 41.10 | 0.00 | - | - | 1 | 152.00 | 0.02 | 0.00 | - | 3 | 17 |
| 38.50 | 0.00 | - | - | 2 | 153.00 | 0.03 | 0.00 | - | 240 | 0 |
| 33.10 | 0.00 | - | 3 | 4 | 154.00 | 0.04 | 0.00 | - | 31 | 0 |
| 71.06 | 0.00 | - | 2 | 5 | 155.00 | 0.02 | 0.00 | - | 3 | 315 |
| 37.00 | 0.00 | - | - | 1 | 156.00 | 0.04 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 157.00 | 0.02 | 0.00 | - | 1 | 58 |
| 77.11 | 0.00 | - | 1 | 2 | 158.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 159.00 | 0.04 | 0.00 | - | 15 | 0 |
| 83.98 | 0.00 | - | 9 | 0 | 160.00 | 0.03 | 0.00 | - | 3 | 0 |
| 34.80 | 0.00 | - | 3 | 3 | 161.00 | 0.03 | 0.00 | - | 4 | 113 |
| 83.12 | 0.00 | - | 1 | 0 | 162.00 | 0.04 | 0.00 | - | 15 | 0 |
| 31.10 | 0.00 | - | 3 | 9 | 163.00 | 0.04 | 0.00 | - | 750 | 0 |
| 26.85 | 0.00 | - | 9 | 11 | 164.00 | 0.03 | 0.00 | - | 5 | 2,736 |
| 78.67 | 0.00 | - | 1 | 0 | 165.00 | 0.02 | 0.00 | - | 3 | 0 |
| 52.90 | 0.00 | - | 1 | 8 | 166.00 | 0.02 | 0.00 | - | 3 | 0 |
| 25.05 | 0.00 | - | 28 | 30 | 167.00 | 0.05 | 0.00 | - | 15 | 0 |
| 26.25 | 0.00 | - | 1 | 6 | 168.00 | 0.04 | 0.00 | - | 15 | 0 |
| 56.25 | 0.00 | - | 1 | 110 | 169.00 | 0.03 | 0.00 | - | 1 | 0 |
| 74.10 | 0.00 | - | 1 | 0 | 170.00 | 0.05 | 0.00 | - | 24 | 372 |
| 57.50 | 0.00 | - | 47 | 53 | 171.00 | 0.17 | 0.00 | - | 1 | 2 |
| 49.40 | 0.00 | - | 1 | 3 | 172.00 | 0.51 | 0.00 | - | 1 | 99 |
| 48.80 | 0.00 | - | 1 | 1 | 173.00 | 0.35 | 0.00 | - | 100 | 103 |
| 63.50 | 0.00 | - | 2 | 2 | 174.00 | 0.39 | 0.00 | - | 100 | 102 |
| 67.40 | 0.00 | - | 2 | 0 | 175.00 | 0.06 | 0.00 | - | 300 | 4,193 |
| 64.67 | 0.00 | - | 9 | 0 | 176.00 | 0.04 | 0.00 | - | 15 | 0 |
| 68.25 | 0.00 | - | 2 | 0 | 177.00 | 0.04 | 0.00 | - | 45 | 0 |
| 68.74 | 0.00 | - | 1 | 0 | 178.00 | 0.11 | 0.00 | - | 1 | 119 |
| 43.75 | 0.00 | - | 1 | 2 | 179.00 | 0.07 | 0.00 | - | 1 | 19 |
| 64.10 | 0.00 | - | 5 | 0 | 180.00 | 0.09 | 0.00 | - | 1 | 0 |
| 59.38 | 0.00 | - | 5 | 0 | 181.00 | 0.28 | 0.00 | - | 42 | 560 |
| 66.01 | 0.00 | - | 5 | 0 | 182.00 | 0.05 | 0.00 | - | 2 | 0 |
| 57.71 | 0.00 | - | 2 | 0 | 183.00 | 0.07 | 0.00 | - | 1 | 139 |
| 62.71 | 0.00 | - | 30 | 0 | 184.00 | 0.51 | 0.00 | - | 1 | 18 |
| 61.22 | 0.00 | - | 1 | 0 | 185.00 | 0.04 | 0.00 | - | 8 | 0 |
| 60.19 | 0.00 | - | 1 | 0 | 186.00 | 0.07 | 0.00 | - | 1 | 0 |
| 51.65 | 0.00 | - | 1 | 365 | 187.00 | 0.62 | 0.00 | - | 2 | 403 |
| 52.40 | 0.00 | - | 2 | 409 | 188.00 | 0.11 | 0.00 | - | 1 | 459 |
| 42.59 | 0.00 | - | 8 | 150 | 189.00 | 0.09 | 0.00 | - | 489 | 0 |
| 53.89 | 0.00 | - | 15 | 0 | 190.00 | 0.13 | 0.00 | - | 2 | 0 |
| 53.15 | 0.00 | - | 1 | 0 | 191.00 | 0.10 | 0.00 | - | 1 | 0 |
| 44.82 | 0.00 | - | 1 | 68 | 192.00 | 0.19 | 0.00 | - | 8 | 398 |
| 45.55 | 0.00 | - | 10 | 182 | 193.00 | 0.10 | 0.00 | - | 3 | 350 |
| 52.62 | 0.00 | - | 1 | 0 | 194.00 | 0.11 | 0.00 | - | 4 | 0 |
| 49.26 | 0.00 | - | 27 | 0 | 195.00 | 0.08 | 0.00 | - | 250 | 0 |
| 44.60 | 0.00 | - | 1 | 610 | 196.00 | 0.11 | 0.00 | - | 1 | 0 |
| 38.10 | 0.00 | - | 1 | 212 | 197.00 | 0.12 | 0.00 | - | 2 | 0 |
| 42.61 | 0.00 | - | 159 | 0 | 198.00 | 0.16 | 0.00 | - | 65 | 0 |
| 49.00 | 0.00 | - | 1 | 0 | 199.00 | 0.13 | 0.00 | - | 7 | 0 |
| 46.44 | 0.00 | - | 1 | 0 | 200.00 | 0.09 | 0.00 | - | 2 | 0 |
| 39.68 | 0.00 | - | 2 | 0 | 205.00 | 0.17 | 0.00 | - | 4 | 0 |
| 34.95 | 0.00 | - | 1 | 0 | 210.00 | 0.17 | 0.00 | - | 11 | 0 |
| 36.00 | 0.00 | - | 2 | 0 | 211.00 | 0.38 | 0.00 | - | 2 | 0 |
| 33.70 | 0.00 | - | 1 | 0 | 212.00 | 0.34 | 0.00 | - | 31 | 0 |
| 30.70 | 0.00 | - | 2 | 0 | 213.00 | 0.31 | 0.00 | - | 1 | 0 |
| 32.80 | 0.00 | - | 1 | 0 | 214.00 | 0.25 | 0.00 | - | 4 | 0 |
| 31.75 | 0.00 | - | 1 | 0 | 215.00 | 0.25 | 0.00 | - | 67 | 0 |
| 29.25 | 0.00 | - | 1 | 0 | 216.00 | 0.41 | 0.00 | - | 18 | 0 |
| 26.55 | 0.00 | - | 1 | 0 | 217.00 | 0.31 | 0.00 | - | 9 | 0 |
| 25.60 | 0.00 | - | 1 | 0 | 218.00 | 0.59 | 0.00 | - | 1 | 0 |
| 26.45 | 0.00 | - | 1 | 0 | 219.00 | 0.39 | 0.00 | - | 1 | 0 |
| 27.97 | 0.00 | - | 51 | 0 | 220.00 | 0.44 | 0.00 | - | 87 | 0 |
| 22.82 | 0.00 | - | 11 | 0 | 221.00 | 0.79 | 0.00 | - | 54 | 0 |
| 24.70 | 0.00 | - | 1 | 0 | 222.00 | 0.54 | 0.00 | - | 5 | 0 |
| 25.00 | 0.00 | - | 1 | 0 | 223.00 | 0.58 | 0.00 | - | 1 | 0 |
| 24.20 | 0.00 | - | 1 | 0 | 224.00 | 0.64 | 0.00 | - | 16 | 0 |
| 23.10 | 0.00 | - | 508 | 0 | 225.00 | 0.72 | 0.00 | - | 32 | 0 |
| 21.80 | 0.00 | - | 3 | 0 | 226.00 | 0.83 | 0.00 | - | 15 | 0 |
| 17.90 | 0.00 | - | 1 | 0 | 227.00 | 0.89 | 0.00 | - | 7 | 0 |
| 16.60 | 0.00 | - | 2 | 0 | 228.00 | 1.02 | 0.00 | - | 23 | 0 |
| 20.18 | 0.00 | - | 1 | 0 | 229.00 | 1.11 | 0.00 | - | 25 | 0 |
| 18.55 | 0.00 | - | 70 | 0 | 230.00 | 1.25 | 0.00 | - | 267 | 0 |
| 17.80 | 0.00 | - | 12 | 0 | 231.00 | 1.45 | 0.00 | - | 1 | 0 |
| 14.28 | 0.00 | - | 1 | 0 | 232.00 | 1.54 | 0.00 | - | 7 | 0 |
| 15.77 | 0.00 | - | 1 | 0 | 233.00 | 1.71 | 0.00 | - | 18 | 0 |
| 13.20 | 0.00 | - | 4 | 0 | 234.00 | 1.96 | 0.00 | - | 633 | 0 |
| 14.55 | 0.00 | - | 23 | 0 | 235.00 | 2.15 | 0.00 | - | 1,486 | 0 |
| 11.95 | 0.00 | - | 6 | 0 | 236.00 | 2.40 | 0.00 | - | 92 | 0 |
| 13.10 | 0.00 | - | 6 | 0 | 237.00 | 2.83 | 0.00 | - | 21 | 0 |
| 12.35 | 0.00 | - | 11 | 0 | 238.00 | 2.89 | 0.00 | - | 13 | 0 |
| 9.95 | 0.00 | - | 10 | 0 | 239.00 | 3.22 | 0.00 | - | 5 | 0 |
| 11.15 | 0.00 | - | 232 | 0 | 240.00 | 3.61 | 0.00 | - | 92 | 0 |
| 10.40 | 0.00 | - | 16 | 0 | 241.00 | 3.89 | 0.00 | - | 7 | 0 |
| 9.75 | 0.00 | - | 21 | 0 | 242.00 | 4.35 | 0.00 | - | 27 | 0 |
| 9.30 | 0.00 | - | 82 | 0 | 243.00 | 4.79 | 0.00 | - | 17 | 0 |
| 8.63 | 0.00 | - | 15 | 0 | 244.00 | 5.25 | 0.00 | - | 4 | 0 |
| 8.05 | 0.00 | - | 198 | 0 | 245.00 | 5.69 | 0.00 | - | 45 | 0 |
| 7.55 | 0.00 | - | 9 | 0 | 246.00 | 8.25 | 0.00 | - | 8 | 0 |
| 7.14 | 0.00 | - | 99 | 0 | 247.00 | 6.65 | 0.00 | - | 26 | 0 |
| 6.60 | 0.00 | - | 86 | 0 | 248.00 | 9.55 | 0.00 | - | 6 | 0 |
| 6.25 | 0.00 | - | 1 | 0 | 249.00 | 8.00 | 0.00 | - | 3 | 0 |
| 5.74 | 0.00 | - | 454 | 0 | 250.00 | 8.85 | 0.00 | - | 20 | 0 |
| 5.45 | 0.00 | - | - | 0 | 251.00 | - | - | - | - | - |
| 5.07 | 0.00 | - | - | 0 | 252.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | - | 0 | 253.00 | 13.20 | 0.00 | - | - | 0 |
| 3.40 | 0.00 | - | - | 0 | 254.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 777 | 0 | 255.00 | 12.00 | 0.00 | - | 3 | 0 |
| 3.54 | 0.00 | - | - | 0 | 256.00 | 13.85 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | - | 0 | 257.00 | 15.86 | 0.00 | - | - | 0 |
| 3.02 | 0.00 | - | - | 0 | 258.00 | 16.66 | 0.00 | - | - | 0 |
| 2.83 | 0.00 | - | - | 0 | 259.00 | 17.15 | 0.00 | - | - | 0 |
| 2.77 | 0.00 | - | 108 | 0 | 260.00 | 19.10 | 0.00 | - | 30 | 0 |
| 1.87 | 0.00 | - | 1,564 | 0 | 265.00 | 20.05 | 0.00 | - | 5 | 0 |
| 1.27 | 0.00 | - | 53 | 0 | 270.00 | 24.69 | 0.00 | - | 5 | 0 |
| 0.86 | 0.00 | - | 19 | 0 | 275.00 | 30.27 | 0.00 | - | 9 | 0 |
| 0.60 | 0.00 | - | 39 | 0 | 280.00 | 34.38 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 42 | 0 | 285.00 | 85.03 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 115 | 0 | 290.00 | 45.00 | 0.00 | - | 5 | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 295.00 | 82.72 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 6 | 0 | 300.00 | 69.36 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 5 | 0 | 305.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 0 | 310.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 315.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 0 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 325.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 0 | 330.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 0 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 110 | 0 | 340.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 0 | 345.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 0 | 350.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 0 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 0 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 0 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 250 | 0 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,100 | 0 | 375.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,000 | 0 | 380.00 | 137.77 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.