SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.45 | 0.00 | - | 1 | 135 | 75.00 | - | - | - | - | - |
| 83.70 | 0.00 | - | 2 | 60 | 80.00 | 0.03 | 0.00 | - | 103 | 176 |
| 81.30 | 0.00 | - | 1 | 24 | 85.00 | 0.03 | 0.00 | - | 15 | 103 |
| 74.15 | 0.00 | - | 11 | 22 | 95.00 | - | - | - | - | - |
| 65.85 | 0.00 | - | 11 | 47 | 100.00 | 0.10 | 0.00 | - | 9 | 71 |
| 58.40 | 0.00 | - | 2 | 24 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 110.00 | 0.17 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 115.00 | 0.33 | +0.06 | +22.22% | 1 | 5 |
| 41.14 | 0.00 | - | 6 | 7 | 120.00 | 0.45 | +0.01 | +2.27% | 36 | 270 |
| 30.83 | 0.00 | - | 1 | 18 | 125.00 | 0.71 | +0.11 | +18.33% | 120 | 62 |
| 28.75 | 0.00 | - | 33 | 49 | 130.00 | 0.91 | 0.00 | - | 14 | 1,275 |
| 21.75 | -7.85 | -26.52% | 1 | 7 | 135.00 | 1.57 | +0.21 | +15.44% | 3 | 256 |
| 19.97 | 0.00 | - | 1 | 44 | 140.00 | 2.03 | 0.00 | - | 14 | 174 |
| 24.25 | 0.00 | - | 1 | 21 | 141.00 | 2.32 | 0.00 | - | 43 | 1,577 |
| 23.20 | 0.00 | - | 1 | 17 | 142.00 | 2.55 | 0.00 | - | 4 | 110 |
| 23.90 | 0.00 | - | 2 | 5 | 143.00 | 3.22 | +0.44 | +15.83% | 10 | 146 |
| 21.70 | 0.00 | - | 1 | 19 | 144.00 | 3.52 | +1.06 | +43.09% | 5 | 64 |
| 12.48 | -2.63 | -17.41% | 21 | 44 | 145.00 | 3.81 | +0.49 | +14.76% | 93 | 106 |
| 20.95 | 0.00 | - | 1 | 1 | 146.00 | 3.70 | +0.62 | +20.13% | 20 | 66 |
| 21.75 | 0.00 | - | 22 | 34 | 147.00 | 3.06 | 0.00 | - | 10 | 40 |
| 11.05 | -8.00 | -41.99% | 1 | 28 | 148.00 | 4.12 | -0.18 | -4.19% | 1 | 1,586 |
| 13.34 | 0.00 | - | 4 | 15 | 149.00 | 3.70 | 0.00 | - | 100 | 146 |
| 9.76 | -0.75 | -7.14% | 1 | 62 | 150.00 | 5.85 | +0.86 | +17.23% | 21 | 154 |
| 8.95 | -8.70 | -49.29% | 1 | 10 | 151.00 | 6.31 | +0.96 | +17.94% | 5 | 92 |
| 9.25 | 0.00 | - | 1 | 42 | 152.00 | 6.21 | +0.41 | +7.07% | 1 | 26 |
| 8.72 | 0.00 | - | 1 | 91 | 153.00 | 6.20 | +0.95 | +18.10% | 10 | 10 |
| 7.80 | -0.40 | -4.88% | 23 | 174 | 154.00 | 7.03 | +0.18 | +2.63% | 14 | 311 |
| 7.75 | -0.05 | -0.64% | 130 | 320 | 155.00 | 8.20 | +0.80 | +10.81% | 23 | 618 |
| 6.88 | -0.57 | -7.65% | 6 | 278 | 156.00 | 6.80 | 0.00 | - | 1 | 92 |
| 6.90 | -0.05 | -0.72% | 6 | 96 | 157.00 | 8.20 | 0.00 | - | 3 | 19 |
| 5.75 | -0.73 | -11.27% | 1 | 354 | 158.00 | 9.00 | 0.00 | - | 2 | 328 |
| 5.40 | -0.64 | -10.60% | 28 | 4,509 | 159.00 | 10.05 | +1.49 | +17.41% | 23 | 275 |
| 5.08 | -0.67 | -11.65% | 3,024 | 382 | 160.00 | 10.45 | +1.75 | +20.11% | 12 | 361 |
| 5.35 | -1.15 | -17.69% | 10 | 116 | 161.00 | 11.85 | +2.05 | +20.92% | 105 | 155 |
| 5.05 | 0.00 | - | 3 | 2,509 | 162.00 | 12.60 | +2.70 | +27.27% | 78 | 189 |
| 4.70 | 0.00 | - | 1 | 262 | 163.00 | 13.35 | +3.15 | +30.88% | 91 | 67 |
| 4.00 | -0.38 | -8.68% | 6 | 2,543 | 164.00 | 13.40 | +2.25 | +20.18% | 42 | 7,982 |
| 3.60 | -0.60 | -14.29% | 3,019 | 4,264 | 165.00 | 13.65 | 0.00 | - | 1 | 454 |
| 3.90 | +0.09 | +2.36% | 1 | 175 | 166.00 | 14.60 | +1.50 | +11.45% | 200 | 168 |
| 3.66 | 0.00 | - | 1 | 3,185 | 167.00 | 13.30 | 0.00 | - | 6 | 174 |
| 3.94 | 0.00 | - | 4 | 134 | 168.00 | 11.10 | 0.00 | - | 2 | 137 |
| 3.90 | 0.00 | - | 5 | 96 | 169.00 | 17.07 | 0.00 | - | 10 | 132 |
| 2.97 | -0.17 | -5.41% | 3 | 1,002 | 170.00 | 18.00 | +2.59 | +16.81% | 164 | 71 |
| 4.32 | 0.00 | - | 1 | 69 | 171.00 | 12.14 | 0.00 | - | 1 | 303 |
| 2.70 | 0.00 | - | 26 | 1,992 | 172.00 | 19.45 | 0.00 | - | 12 | 38 |
| 3.00 | 0.00 | - | 9 | 18 | 173.00 | 15.43 | 0.00 | - | 1 | 14 |
| 2.76 | 0.00 | - | 1 | 62 | 174.00 | 15.85 | 0.00 | - | 1 | 51 |
| 1.99 | -0.27 | -11.95% | 153 | 3,543 | 175.00 | 19.40 | 0.00 | - | 1 | 354 |
| 2.10 | 0.00 | - | 172 | 205 | 176.00 | 16.60 | 0.00 | - | 11 | 49 |
| 2.32 | 0.00 | - | 1 | 678 | 177.00 | 19.33 | 0.00 | - | 1 | 33 |
| 2.47 | 0.00 | - | 92 | 1,032 | 178.00 | 19.15 | 0.00 | - | 58 | 265 |
| 2.00 | 0.00 | - | 2 | 681 | 179.00 | 20.75 | 0.00 | - | 12 | 112 |
| 1.50 | -0.18 | -10.71% | 1,218 | 9,429 | 180.00 | 24.38 | 0.00 | - | 1 | 72 |
| 1.86 | 0.00 | - | 2 | 67 | 181.00 | 16.85 | 0.00 | - | 2 | 67 |
| 1.80 | 0.00 | - | 10 | 511 | 182.00 | 22.80 | 0.00 | - | 12 | 12 |
| 1.66 | 0.00 | - | 1 | 154 | 183.00 | 23.60 | 0.00 | - | 12 | 19 |
| 1.62 | 0.00 | - | 13 | 387 | 184.00 | 23.40 | 0.00 | - | 1 | 2 |
| 1.18 | -0.25 | -17.48% | 25 | 1,214 | 185.00 | 31.95 | 0.00 | - | 1 | 88 |
| 1.46 | 0.00 | - | 8 | 216 | 186.00 | 20.10 | 0.00 | - | - | 11 |
| 1.42 | 0.00 | - | 3 | 244 | 187.00 | 28.40 | 0.00 | - | 11 | 23 |
| 1.71 | 0.00 | - | 8 | 373 | 188.00 | 28.22 | 0.00 | - | 2 | 2 |
| 1.03 | 0.00 | - | 1 | 310 | 189.00 | 26.15 | 0.00 | - | 3 | 3 |
| 0.96 | -0.08 | -7.69% | 10 | 1,093 | 190.00 | 36.95 | 0.00 | - | 1 | 109 |
| 0.95 | 0.00 | - | 28 | 339 | 191.00 | 28.00 | 0.00 | - | 7 | 0 |
| 1.41 | 0.00 | - | 109 | 586 | 192.00 | 28.90 | 0.00 | - | 2 | 2 |
| 1.35 | 0.00 | - | 10 | 96 | 193.00 | 26.50 | 0.00 | - | - | 26 |
| 0.97 | 0.00 | - | 10 | 43 | 194.00 | 27.05 | 0.00 | - | - | 47 |
| 0.83 | 0.00 | - | 1 | 105 | 195.00 | 38.90 | 0.00 | - | 90 | 53 |
| 1.18 | 0.00 | - | 5 | 40 | 196.00 | 40.25 | 0.00 | - | 44 | 29 |
| 1.09 | 0.00 | - | 15 | 17 | 197.00 | 41.30 | 0.00 | - | 2 | 49 |
| 1.09 | 0.00 | - | 1 | 9 | 198.00 | 32.65 | 0.00 | - | 6 | 1 |
| 1.04 | 0.00 | - | 1 | 17 | 199.00 | 33.65 | 0.00 | - | 4 | 0 |
| 0.57 | -0.09 | -13.64% | 4 | 630 | 200.00 | 36.77 | 0.00 | - | 2 | 5 |
| 0.52 | 0.00 | - | 1 | 41 | 205.00 | 37.45 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 25 | 260 | 210.00 | 44.15 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 40 | 83 | 215.00 | 47.10 | 0.00 | - | 4 | 0 |
| 0.31 | -0.03 | -8.82% | 2 | 96 | 220.00 | - | - | - | - | - |
| 0.22 | -0.03 | -12.00% | 1 | 19 | 225.00 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 2 | 7 | 230.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 77 | 235.00 | 67.47 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 113 | 240.00 | 75.44 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 183 | 466 | 250.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
