SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230421C00100000 | 2023-02-28 2:55PM EDT | 100.00 | 70.65 | 83.95 | 84.20 | 0.00 | - | 2 | 20 | 117.68% |
| GLD230421C00110000 | 2023-02-21 1:12PM EDT | 110.00 | 61.30 | 75.55 | 75.80 | 0.00 | - | - | 1 | 139.60% |
| GLD230421C00115000 | 2023-03-21 2:21PM EDT | 115.00 | 65.78 | 68.95 | 69.30 | +65.78 | - | - | 7 | 95.31% |
| GLD230421C00120000 | 2023-02-21 12:25PM EDT | 120.00 | 51.70 | 65.60 | 65.90 | 0.00 | - | - | 20 | 121.24% |
| GLD230421C00130000 | 2023-03-17 11:15AM EDT | 130.00 | 52.60 | 54.05 | 54.35 | 0.00 | - | 1 | 1 | 75.54% |
| GLD230421C00140000 | 2023-03-16 3:15PM EDT | 140.00 | 39.18 | 44.05 | 44.40 | 0.00 | - | 18 | 36 | 62.33% |
| GLD230421C00150000 | 2023-03-22 9:32AM EDT | 150.00 | 31.20 | 34.15 | 34.40 | 0.00 | - | 2 | 76 | 50.00% |
| GLD230421C00151000 | 2023-02-23 4:13PM EDT | 151.00 | 19.80 | 33.10 | 33.45 | 0.00 | - | 1 | 65 | 51.56% |
| GLD230421C00152000 | 2023-03-23 12:54PM EDT | 152.00 | 33.93 | 32.15 | 32.45 | 0.00 | - | 1 | 99 | 50.20% |
| GLD230421C00153000 | 2023-03-23 12:54PM EDT | 153.00 | 32.91 | 31.15 | 31.45 | 0.00 | - | 1 | 101 | 48.85% |
| GLD230421C00154000 | 2023-03-21 12:25PM EDT | 154.00 | 27.44 | 30.15 | 30.45 | 0.00 | - | 6 | 72 | 47.49% |
| GLD230421C00155000 | 2023-03-20 3:19PM EDT | 155.00 | 29.82 | 29.15 | 29.45 | 0.00 | - | 1 | 78 | 46.14% |
| GLD230421C00156000 | 2023-03-07 11:29AM EDT | 156.00 | 14.50 | 28.15 | 28.45 | 0.00 | - | 3 | 36 | 44.78% |
| GLD230421C00157000 | 2023-03-24 2:01PM EDT | 157.00 | 27.60 | 27.15 | 27.50 | +7.07 | +34.44% | 10 | 104 | 44.09% |
| GLD230421C00158000 | 2023-03-06 12:01PM EDT | 158.00 | 15.20 | 26.15 | 26.50 | 0.00 | - | 1 | 77 | 42.75% |
| GLD230421C00159000 | 2023-03-22 3:57PM EDT | 159.00 | 25.25 | 25.15 | 25.50 | 0.00 | - | 17 | 130 | 41.38% |
| GLD230421C00160000 | 2023-03-24 1:33PM EDT | 160.00 | 24.50 | 24.20 | 24.50 | -0.80 | -3.16% | 1 | 213 | 40.02% |
| GLD230421C00161000 | 2023-03-20 3:43PM EDT | 161.00 | 24.10 | 23.20 | 23.50 | 0.00 | - | 5 | 185 | 38.65% |
| GLD230421C00162000 | 2023-03-21 10:08AM EDT | 162.00 | 19.90 | 22.20 | 22.50 | 0.00 | - | 2 | 258 | 37.28% |
| GLD230421C00163000 | 2023-03-22 3:10PM EDT | 163.00 | 20.15 | 21.25 | 21.50 | 0.00 | - | 2 | 1,264 | 35.91% |
| GLD230421C00164000 | 2023-03-20 10:34AM EDT | 164.00 | 20.05 | 20.20 | 20.55 | 0.00 | - | 4 | 135 | 35.13% |
| GLD230421C00165000 | 2023-03-24 10:42AM EDT | 165.00 | 21.33 | 19.25 | 19.55 | -0.06 | -0.28% | 2 | 1,752 | 33.74% |
| GLD230421C00166000 | 2023-03-24 1:58PM EDT | 166.00 | 18.73 | 18.25 | 18.60 | -1.42 | -7.05% | 1 | 337 | 32.89% |
| GLD230421C00167000 | 2023-03-23 2:42PM EDT | 167.00 | 19.90 | 17.30 | 17.60 | 0.00 | - | 22 | 520 | 31.49% |
| GLD230421C00168000 | 2023-03-24 3:57PM EDT | 168.00 | 16.57 | 16.35 | 16.60 | -1.43 | -7.94% | 1 | 760 | 30.08% |
| GLD230421C00169000 | 2023-03-24 3:56PM EDT | 169.00 | 15.65 | 15.35 | 15.65 | -1.89 | -10.78% | 30 | 2,608 | 29.14% |
| GLD230421C00170000 | 2023-03-24 3:43PM EDT | 170.00 | 14.70 | 14.45 | 14.65 | -1.44 | -8.92% | 15 | 5,242 | 27.71% |
| GLD230421C00171000 | 2023-03-24 12:44PM EDT | 171.00 | 14.30 | 13.45 | 13.75 | -1.60 | -10.06% | 5 | 4,095 | 27.14% |
| GLD230421C00172000 | 2023-03-24 2:11PM EDT | 172.00 | 12.68 | 12.55 | 12.80 | -2.02 | -13.74% | 7 | 3,553 | 26.07% |
| GLD230421C00172500 | 2023-03-24 2:52PM EDT | 172.50 | 12.40 | 12.05 | 12.35 | +12.40 | - | 1 | 52 | 25.72% |
| GLD230421C00173000 | 2023-03-24 3:08PM EDT | 173.00 | 11.94 | 11.65 | 11.90 | -1.91 | -13.79% | 22 | 2,787 | 25.34% |
| GLD230421C00173500 | 2023-03-24 12:27PM EDT | 173.50 | 12.25 | 11.15 | 11.45 | +12.25 | - | 1 | 40 | 24.95% |
| GLD230421C00174000 | 2023-03-24 2:40PM EDT | 174.00 | 11.00 | 10.70 | 11.00 | -1.46 | -11.72% | 42 | 2,887 | 24.55% |
| GLD230421C00174500 | 2023-03-24 12:27PM EDT | 174.50 | 11.35 | 10.25 | 10.55 | +11.35 | - | 2 | 138 | 24.11% |
| GLD230421C00175000 | 2023-03-24 3:31PM EDT | 175.00 | 10.20 | 9.85 | 10.10 | -1.30 | -11.30% | 259 | 17,021 | 23.66% |
| GLD230421C00175500 | 2023-03-22 2:06PM EDT | 175.50 | 8.58 | 9.40 | 9.70 | +8.58 | - | - | 77 | 23.54% |
| GLD230421C00176000 | 2023-03-24 2:04PM EDT | 176.00 | 9.20 | 9.00 | 9.25 | -1.55 | -14.42% | 66 | 3,383 | 23.02% |
| GLD230421C00176500 | 2023-03-24 1:15PM EDT | 176.50 | 9.45 | 8.60 | 8.85 | +9.45 | - | 8 | 39 | 22.83% |
| GLD230421C00177000 | 2023-03-24 3:56PM EDT | 177.00 | 8.43 | 8.20 | 8.45 | -1.57 | -15.70% | 127 | 6,594 | 22.60% |
| GLD230421C00177500 | 2023-03-24 2:24PM EDT | 177.50 | 8.05 | 7.80 | 8.05 | +8.05 | - | 2 | 114 | 22.33% |
| GLD230421C00178000 | 2023-03-24 1:40PM EDT | 178.00 | 7.55 | 7.45 | 7.65 | -1.80 | -19.25% | 77 | 3,889 | 22.02% |
| GLD230421C00178500 | 2023-03-24 1:28PM EDT | 178.50 | 7.63 | 7.05 | 7.30 | +7.63 | - | 1 | 44 | 21.97% |
| GLD230421C00179000 | 2023-03-24 3:57PM EDT | 179.00 | 6.85 | 6.70 | 6.95 | -1.60 | -18.93% | 26 | 2,410 | 21.88% |
| GLD230421C00179500 | 2023-03-24 3:37PM EDT | 179.50 | 6.65 | 6.35 | 6.60 | +6.65 | - | 1 | 89 | 21.74% |
| GLD230421C00180000 | 2023-03-24 3:57PM EDT | 180.00 | 6.20 | 6.05 | 6.25 | -1.65 | -21.02% | 145 | 15,484 | 21.56% |
| GLD230421C00180500 | 2023-03-24 1:38PM EDT | 180.50 | 6.00 | 5.75 | 5.95 | +6.00 | - | 6 | 2,700 | 21.60% |
| GLD230421C00181000 | 2023-03-24 3:56PM EDT | 181.00 | 5.64 | 5.40 | 5.60 | -1.27 | -18.38% | 92 | 2,408 | 21.33% |
| GLD230421C00181500 | 2023-03-24 12:01PM EDT | 181.50 | 5.90 | 5.10 | 5.30 | +5.90 | - | 67 | 166 | 21.28% |
| GLD230421C00182000 | 2023-03-24 3:59PM EDT | 182.00 | 4.90 | 4.85 | 5.00 | -1.65 | -25.19% | 62 | 1,323 | 21.18% |
| GLD230421C00182500 | 2023-03-24 3:23PM EDT | 182.50 | 4.75 | 4.55 | 4.75 | +4.75 | - | 15 | 287 | 21.29% |
| GLD230421C00183000 | 2023-03-24 3:43PM EDT | 183.00 | 4.50 | 4.30 | 4.50 | -1.14 | -20.21% | 527 | 8,306 | 21.35% |
| GLD230421C00183500 | 2023-03-24 3:58PM EDT | 183.50 | 4.15 | 4.05 | 4.25 | +4.15 | - | 138 | 1,942 | 21.36% |
| GLD230421C00184000 | 2023-03-24 4:04PM EDT | 184.00 | 3.95 | 3.85 | 4.00 | -1.25 | -24.04% | 322 | 4,161 | 21.31% |
| GLD230421C00184500 | 2023-03-24 3:00PM EDT | 184.50 | 3.75 | 3.65 | 3.75 | +3.75 | - | 46 | 603 | 21.23% |
| GLD230421C00185000 | 2023-03-24 4:07PM EDT | 185.00 | 3.50 | 3.45 | 3.55 | -1.25 | -26.32% | 1,483 | 19,831 | 21.35% |
| GLD230421C00185500 | 2023-03-24 3:57PM EDT | 185.50 | 3.31 | 3.25 | 3.35 | +3.31 | - | 100 | 235 | 21.42% |
| GLD230421C00186000 | 2023-03-24 3:34PM EDT | 186.00 | 3.22 | 3.05 | 3.15 | -1.03 | -24.24% | 130 | 4,079 | 21.45% |
| GLD230421C00186500 | 2023-03-24 1:26PM EDT | 186.50 | 3.19 | 2.87 | 2.94 | +3.19 | - | 11 | 539 | 21.38% |
| GLD230421C00187000 | 2023-03-24 3:59PM EDT | 187.00 | 2.70 | 2.69 | 2.77 | -0.99 | -26.83% | 374 | 4,979 | 21.47% |
| GLD230421C00187500 | 2023-03-24 2:05PM EDT | 187.50 | 2.62 | 2.53 | 2.60 | +2.62 | - | 167 | 206 | 21.51% |
| GLD230421C00188000 | 2023-03-24 3:58PM EDT | 188.00 | 2.39 | 2.38 | 2.44 | -1.01 | -29.71% | 125 | 1,766 | 21.57% |
| GLD230421C00188500 | 2023-03-24 2:58PM EDT | 188.50 | 2.31 | 2.23 | 2.30 | +2.31 | - | 10 | 437 | 21.69% |
| GLD230421C00189000 | 2023-03-24 2:22PM EDT | 189.00 | 2.14 | 2.09 | 2.16 | -0.91 | -29.84% | 71 | 703 | 21.77% |
| GLD230421C00189500 | 2023-03-24 3:34PM EDT | 189.50 | 2.07 | 1.96 | 2.02 | +2.07 | - | 88 | 521 | 21.80% |
| GLD230421C00190000 | 2023-03-24 4:12PM EDT | 190.00 | 1.88 | 1.83 | 1.90 | -0.82 | -30.37% | 2,098 | 15,868 | 21.91% |
| GLD230421C00191000 | 2023-03-24 2:55PM EDT | 191.00 | 1.67 | 1.60 | 1.67 | -0.63 | -27.39% | 285 | 2,663 | 22.08% |
| GLD230421C00192000 | 2023-03-24 3:49PM EDT | 192.00 | 1.46 | 1.40 | 1.46 | -0.59 | -28.78% | 23 | 1,575 | 22.22% |
| GLD230421C00192500 | 2023-03-24 2:52PM EDT | 192.50 | 1.37 | 1.31 | 1.37 | +1.37 | - | 42 | 231 | 22.32% |
| GLD230421C00193000 | 2023-03-24 2:53PM EDT | 193.00 | 1.28 | 1.23 | 1.28 | -0.60 | -31.91% | 170 | 1,451 | 22.39% |
| GLD230421C00194000 | 2023-03-24 3:50PM EDT | 194.00 | 1.12 | 1.08 | 1.13 | -0.54 | -32.53% | 477 | 719 | 22.63% |
| GLD230421C00195000 | 2023-03-24 3:59PM EDT | 195.00 | 0.96 | 0.95 | 0.99 | -0.52 | -35.14% | 2,940 | 12,472 | 22.83% |
| GLD230421C00196000 | 2023-03-24 3:59PM EDT | 196.00 | 0.86 | 0.83 | 0.87 | -0.41 | -32.28% | 30 | 2,009 | 23.05% |
| GLD230421C00197000 | 2023-03-24 3:31PM EDT | 197.00 | 0.79 | 0.73 | 0.77 | -0.38 | -32.48% | 63 | 513 | 23.33% |
| GLD230421C00198000 | 2023-03-24 3:05PM EDT | 198.00 | 0.67 | 0.64 | 0.68 | -0.24 | -26.37% | 185 | 605 | 23.58% |
| GLD230421C00199000 | 2023-03-24 1:54PM EDT | 199.00 | 0.64 | 0.56 | 0.60 | -0.23 | -26.44% | 5 | 880 | 23.83% |
| GLD230421C00200000 | 2023-03-24 3:52PM EDT | 200.00 | 0.53 | 0.50 | 0.54 | -0.30 | -36.14% | 333 | 3,445 | 24.20% |
| GLD230421C00205000 | 2023-03-24 3:05PM EDT | 205.00 | 0.30 | 0.28 | 0.32 | -0.17 | -36.17% | 166 | 1,055 | 25.93% |
| GLD230421C00210000 | 2023-03-24 2:07PM EDT | 210.00 | 0.20 | 0.17 | 0.20 | -0.08 | -28.57% | 107 | 1,294 | 27.69% |
| GLD230421C00215000 | 2023-03-24 2:56PM EDT | 215.00 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 33 | 925 | 29.79% |
| GLD230421C00220000 | 2023-03-24 1:52PM EDT | 220.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 17 | 823 | 31.74% |
| GLD230421C00225000 | 2023-03-23 3:22PM EDT | 225.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 320 | 1,573 | 33.40% |
| GLD230421C00230000 | 2023-03-22 1:38PM EDT | 230.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 68 | 35.74% |
| GLD230421C00235000 | 2023-03-24 2:57PM EDT | 235.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 138 | 36.91% |
| GLD230421C00240000 | 2023-03-24 11:04AM EDT | 240.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 7 | 496 | 39.65% |
| GLD230421C00245000 | 2023-03-23 2:43PM EDT | 245.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1,036 | 41.02% |
| GLD230421C00250000 | 2023-03-24 9:32AM EDT | 250.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 2 | 776 | 43.36% |
| GLD230421C00255000 | 2023-03-24 3:59PM EDT | 255.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 281 | 44.14% |
| GLD230421C00260000 | 2023-03-24 9:52AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 1 | 1,515 | 46.48% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230421P00100000 | 2023-02-28 11:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 71.88% |
| GLD230421P00105000 | 2023-03-15 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 65.63% |
| GLD230421P00110000 | 2023-02-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 64.06% |
| GLD230421P00115000 | 2023-02-23 3:03PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 56.25% |
| GLD230421P00120000 | 2023-03-17 3:28PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 51.56% |
| GLD230421P00125000 | 2023-03-21 12:24PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 600 | 674 | 52.73% |
| GLD230421P00130000 | 2023-03-23 1:42PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,000 | 1,312 | 47.66% |
| GLD230421P00135000 | 2023-03-23 1:36PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,749 | 1,764 | 42.97% |
| GLD230421P00140000 | 2023-03-24 3:07PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 1,194 | 39.84% |
| GLD230421P00145000 | 2023-03-23 1:42PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 930 | 1,325 | 35.35% |
| GLD230421P00150000 | 2023-03-21 11:12AM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 226 | 31.84% |
| GLD230421P00151000 | 2023-03-23 10:26AM EDT | 151.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 177 | 30.86% |
| GLD230421P00152000 | 2023-03-20 11:36AM EDT | 152.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 46 | 29.88% |
| GLD230421P00153000 | 2023-03-21 3:32PM EDT | 153.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 577 | 29.10% |
| GLD230421P00154000 | 2023-03-22 3:42PM EDT | 154.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 380 | 28.13% |
| GLD230421P00155000 | 2023-03-24 9:47AM EDT | 155.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 643 | 27.93% |
| GLD230421P00156000 | 2023-03-23 1:58PM EDT | 156.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 173 | 27.05% |
| GLD230421P00157000 | 2023-03-23 1:50PM EDT | 157.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 9 | 112 | 26.17% |
| GLD230421P00158000 | 2023-03-24 10:34AM EDT | 158.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 9 | 251 | 25.20% |
| GLD230421P00159000 | 2023-03-24 9:53AM EDT | 159.00 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 1 | 2,701 | 24.90% |
| GLD230421P00160000 | 2023-03-24 1:36PM EDT | 160.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 19 | 5,675 | 23.93% |
| GLD230421P00161000 | 2023-03-24 2:51PM EDT | 161.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 6 | 647 | 23.54% |
| GLD230421P00162000 | 2023-03-24 3:47PM EDT | 162.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 5 | 1,424 | 22.56% |
| GLD230421P00163000 | 2023-03-24 12:31PM EDT | 163.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 88 | 1,979 | 22.07% |
| GLD230421P00164000 | 2023-03-24 10:41AM EDT | 164.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 5 | 1,510 | 21.49% |
| GLD230421P00165000 | 2023-03-24 12:02PM EDT | 165.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 9 | 5,926 | 20.80% |
| GLD230421P00166000 | 2023-03-24 2:36PM EDT | 166.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 6 | 4,166 | 20.46% |
| GLD230421P00167000 | 2023-03-24 11:59AM EDT | 167.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 7 | 2,682 | 20.02% |
| GLD230421P00168000 | 2023-03-24 1:38PM EDT | 168.00 | 0.15 | 0.14 | 0.17 | +0.01 | +7.14% | 22 | 2,938 | 19.68% |
| GLD230421P00169000 | 2023-03-24 1:54PM EDT | 169.00 | 0.16 | 0.17 | 0.20 | 0.00 | - | 14 | 1,696 | 19.24% |
| GLD230421P00170000 | 2023-03-24 3:52PM EDT | 170.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 3,439 | 12,296 | 18.51% |
| GLD230421P00171000 | 2023-03-24 3:46PM EDT | 171.00 | 0.27 | 0.26 | 0.29 | +0.03 | +12.50% | 53 | 3,445 | 18.51% |
| GLD230421P00172000 | 2023-03-24 3:22PM EDT | 172.00 | 0.32 | 0.32 | 0.36 | +0.03 | +10.34% | 237 | 9,460 | 18.29% |
| GLD230421P00172500 | 2023-03-24 1:28PM EDT | 172.50 | 0.34 | 0.36 | 0.40 | +0.34 | - | 1 | 396 | 18.16% |
| GLD230421P00173000 | 2023-03-24 3:53PM EDT | 173.00 | 0.39 | 0.40 | 0.44 | +0.03 | +8.33% | 101 | 3,578 | 18.02% |
| GLD230421P00173500 | 2023-03-24 3:37PM EDT | 173.50 | 0.44 | 0.44 | 0.49 | +0.44 | - | 9 | 166 | 17.92% |
| GLD230421P00174000 | 2023-03-24 4:00PM EDT | 174.00 | 0.50 | 0.50 | 0.54 | +0.09 | +21.95% | 114 | 2,813 | 17.77% |
| GLD230421P00174500 | 2023-03-24 2:52PM EDT | 174.50 | 0.56 | 0.55 | 0.60 | +0.56 | - | 76 | 138 | 17.69% |
| GLD230421P00175000 | 2023-03-24 3:58PM EDT | 175.00 | 0.65 | 0.62 | 0.67 | +0.10 | +18.18% | 301 | 23,625 | 17.64% |
| GLD230421P00175500 | 2023-03-24 2:00PM EDT | 175.50 | 0.67 | 0.69 | 0.74 | +0.67 | - | 11 | 75 | 17.53% |
| GLD230421P00176000 | 2023-03-24 3:31PM EDT | 176.00 | 0.76 | 0.77 | 0.82 | +0.08 | +11.76% | 567 | 2,903 | 17.46% |
| GLD230421P00176500 | 2023-03-24 1:28PM EDT | 176.50 | 0.84 | 0.86 | 0.92 | +0.84 | - | 94 | 391 | 17.47% |
| GLD230421P00177000 | 2023-03-24 3:50PM EDT | 177.00 | 0.98 | 0.96 | 1.02 | +0.17 | +20.99% | 336 | 2,312 | 17.43% |
| GLD230421P00177500 | 2023-03-24 3:16PM EDT | 177.50 | 1.07 | 1.07 | 1.13 | +1.07 | - | 21 | 190 | 17.40% |
| GLD230421P00178000 | 2023-03-24 3:49PM EDT | 178.00 | 1.21 | 1.19 | 1.25 | +0.22 | +22.22% | 244 | 4,618 | 17.37% |
| GLD230421P00178500 | 2023-03-24 3:00PM EDT | 178.50 | 1.32 | 1.32 | 1.38 | +1.32 | - | 3 | 1,869 | 17.35% |
| GLD230421P00179000 | 2023-03-24 3:56PM EDT | 179.00 | 1.45 | 1.46 | 1.52 | +0.25 | +20.83% | 35 | 1,214 | 17.32% |
| GLD230421P00179500 | 2023-03-24 3:58PM EDT | 179.50 | 1.64 | 1.61 | 1.67 | +1.64 | - | 7 | 312 | 17.30% |
| GLD230421P00180000 | 2023-03-24 4:05PM EDT | 180.00 | 1.81 | 1.78 | 1.84 | +0.34 | +23.13% | 2,037 | 10,908 | 17.32% |
| GLD230421P00180500 | 2023-03-24 1:38PM EDT | 180.50 | 1.95 | 1.95 | 2.02 | +1.95 | - | 14 | 230 | 17.35% |
| GLD230421P00181000 | 2023-03-24 1:49PM EDT | 181.00 | 2.10 | 2.15 | 2.21 | +0.35 | +20.00% | 18 | 413 | 17.37% |
| GLD230421P00181500 | 2023-03-24 10:09AM EDT | 181.50 | 1.95 | 2.35 | 2.42 | +1.95 | - | 1 | 325 | 17.43% |
| GLD230421P00182000 | 2023-03-24 3:52PM EDT | 182.00 | 2.56 | 2.56 | 2.63 | +0.48 | +23.08% | 36 | 599 | 17.43% |
| GLD230421P00182500 | 2023-03-24 12:26PM EDT | 182.50 | 2.45 | 2.79 | 2.86 | +2.45 | - | 8 | 361 | 17.47% |
| GLD230421P00183000 | 2023-03-24 3:58PM EDT | 183.00 | 3.05 | 3.00 | 3.15 | +0.60 | +24.49% | 187 | 468 | 17.76% |
| GLD230421P00183500 | 2023-03-24 3:27PM EDT | 183.50 | 3.20 | 3.25 | 3.40 | +3.20 | - | 62 | 56 | 17.78% |
| GLD230421P00184000 | 2023-03-24 3:52PM EDT | 184.00 | 3.54 | 3.55 | 3.65 | +0.67 | +23.34% | 66 | 776 | 17.75% |
| GLD230421P00184500 | 2023-03-24 1:28PM EDT | 184.50 | 3.70 | 3.80 | 3.90 | +3.70 | - | 13 | 138 | 17.65% |
| GLD230421P00185000 | 2023-03-24 3:56PM EDT | 185.00 | 4.10 | 4.10 | 4.20 | +0.72 | +21.30% | 123 | 405 | 17.75% |
| GLD230421P00185500 | 2023-03-24 11:30AM EDT | 185.50 | 3.74 | 4.40 | 4.50 | +3.74 | - | 128 | 163 | 17.80% |
| GLD230421P00186000 | 2023-03-24 2:14PM EDT | 186.00 | 4.81 | 4.70 | 4.85 | +0.91 | +23.33% | 54 | 478 | 18.06% |
| GLD230421P00186500 | 2023-03-23 2:11PM EDT | 186.50 | 3.85 | 5.00 | 5.15 | +3.85 | - | - | 94 | 17.99% |
| GLD230421P00187000 | 2023-03-24 3:00PM EDT | 187.00 | 5.30 | 5.35 | 5.50 | +0.70 | +15.22% | 48 | 501 | 18.14% |
| GLD230421P00187500 | 2023-03-23 3:11PM EDT | 187.50 | 4.65 | 5.70 | 5.85 | +4.65 | - | - | 245 | 18.24% |
| GLD230421P00188000 | 2023-03-24 1:28PM EDT | 188.00 | 5.85 | 6.05 | 6.20 | +1.05 | +21.87% | 12 | 384 | 18.29% |
| GLD230421P00188500 | 2023-03-24 2:59PM EDT | 188.50 | 6.40 | 6.40 | 6.55 | +6.40 | - | 6 | 177 | 18.27% |
| GLD230421P00189000 | 2023-03-24 3:54PM EDT | 189.00 | 6.75 | 6.75 | 6.95 | +0.85 | +14.41% | 6 | 344 | 18.52% |
| GLD230421P00189500 | 2023-03-24 9:48AM EDT | 189.50 | 6.15 | 7.15 | 7.30 | +6.15 | - | 1 | 151 | 18.41% |
| GLD230421P00190000 | 2023-03-24 3:55PM EDT | 190.00 | 7.50 | 7.50 | 7.70 | +1.20 | +19.05% | 22 | 635 | 18.54% |
| GLD230421P00191000 | 2023-03-24 11:00AM EDT | 191.00 | 7.30 | 8.30 | 8.50 | +0.05 | +0.69% | 5 | 169 | 18.70% |
| GLD230421P00192000 | 2023-03-24 3:57PM EDT | 192.00 | 9.15 | 9.10 | 9.30 | +1.15 | +14.37% | 151 | 167 | 18.65% |
| GLD230421P00192500 | 2023-03-23 3:54PM EDT | 192.50 | 8.35 | 9.50 | 9.75 | +8.35 | - | - | 129 | 18.95% |
| GLD230421P00193000 | 2023-03-24 2:52PM EDT | 193.00 | 9.89 | 9.95 | 10.15 | +1.44 | +17.04% | 1 | 152 | 18.79% |
| GLD230421P00194000 | 2023-03-24 11:27AM EDT | 194.00 | 9.70 | 10.80 | 11.05 | +0.35 | +3.74% | 1 | 497 | 19.18% |
| GLD230421P00195000 | 2023-03-24 3:49PM EDT | 195.00 | 11.69 | 11.65 | 11.90 | +1.48 | +14.50% | 33 | 167 | 18.93% |
| GLD230421P00196000 | 2023-03-24 10:52AM EDT | 196.00 | 11.05 | 12.55 | 12.80 | -0.20 | -1.78% | 3 | 154 | 18.97% |
| GLD230421P00197000 | 2023-03-24 11:08AM EDT | 197.00 | 12.15 | 13.50 | 13.75 | -0.70 | -5.45% | 15 | 205 | 19.43% |
| GLD230421P00198000 | 2023-03-24 10:53AM EDT | 198.00 | 12.90 | 14.40 | 14.65 | 0.00 | - | 16 | 478 | 19.09% |
| GLD230421P00199000 | 2023-03-24 10:45AM EDT | 199.00 | 13.80 | 15.35 | 15.60 | -1.55 | -10.10% | 9 | 495 | 19.29% |
| GLD230421P00200000 | 2023-03-24 10:41AM EDT | 200.00 | 14.75 | 16.30 | 16.55 | -0.85 | -5.45% | 23 | 450 | 19.31% |
| GLD230421P00205000 | 2023-03-24 9:45AM EDT | 205.00 | 19.75 | 21.20 | 21.45 | +0.20 | +1.02% | 12 | 422 | 21.00% |
| GLD230421P00210000 | 2023-03-24 1:38PM EDT | 210.00 | 26.05 | 26.15 | 26.45 | -3.45 | -11.69% | 59 | 3 | 24.71% |
© 2023 Yahoo. All rights reserved.
