SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230915C00080000 | 2023-03-02 11:29AM EDT | 80.00 | 92.70 | 105.10 | 105.65 | 0.00 | - | 1 | 25 | 78.13% |
| GLD230915C00100000 | 2023-03-02 11:32AM EDT | 100.00 | 73.25 | 85.60 | 86.10 | 0.00 | - | 3 | 32 | 63.23% |
| GLD230915C00110000 | 2023-01-20 1:01PM EDT | 110.00 | 71.71 | 64.05 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| GLD230915C00120000 | 2023-03-23 3:51PM EDT | 120.00 | 68.05 | 66.05 | 66.55 | 0.00 | - | 12 | 29 | 51.07% |
| GLD230915C00125000 | 2023-01-03 2:19PM EDT | 125.00 | 50.25 | 53.95 | 58.50 | 0.00 | - | - | 20 | 0.00% |
| GLD230915C00130000 | 2023-03-14 10:31AM EDT | 130.00 | 48.72 | 56.30 | 56.80 | 0.00 | - | 5 | 14 | 44.67% |
| GLD230915C00135000 | 2023-03-08 4:49PM EDT | 135.00 | 37.30 | 51.45 | 51.95 | 0.00 | - | 21 | 94 | 41.62% |
| GLD230915C00140000 | 2023-03-24 1:41PM EDT | 140.00 | 46.60 | 46.60 | 47.05 | +2.40 | +5.43% | 1 | 92 | 38.40% |
| GLD230915C00145000 | 2023-03-14 10:48AM EDT | 145.00 | 35.80 | 41.85 | 42.35 | 0.00 | - | 4 | 118 | 35.91% |
| GLD230915C00150000 | 2023-03-23 12:34PM EDT | 150.00 | 38.97 | 37.10 | 37.60 | 0.00 | - | 1 | 141 | 33.17% |
| GLD230915C00151000 | 2023-02-03 12:29PM EDT | 151.00 | 27.45 | 25.95 | 26.05 | 0.00 | - | 1 | 122 | 0.00% |
| GLD230915C00152000 | 2023-01-27 12:28PM EDT | 152.00 | 32.45 | 21.45 | 21.90 | 0.00 | - | 41 | 67 | 0.00% |
| GLD230915C00153000 | 2023-02-03 11:49AM EDT | 153.00 | 26.50 | 24.15 | 24.25 | 0.00 | - | 1 | 56 | 0.00% |
| GLD230915C00154000 | 2023-02-15 10:32AM EDT | 154.00 | 22.25 | 32.05 | 32.25 | 0.00 | - | 1 | 128 | 25.90% |
| GLD230915C00155000 | 2023-03-09 11:21AM EDT | 155.00 | 20.52 | 32.40 | 32.90 | 0.00 | - | 2 | 158 | 30.49% |
| GLD230915C00156000 | 2023-03-09 4:05PM EDT | 156.00 | 19.45 | 31.50 | 32.00 | 0.00 | - | 1 | 125 | 30.07% |
| GLD230915C00157000 | 2023-03-13 9:30AM EDT | 157.00 | 24.65 | 30.55 | 31.10 | 0.00 | - | 2 | 73 | 29.63% |
| GLD230915C00158000 | 2023-03-09 1:49PM EDT | 158.00 | 17.60 | 29.65 | 30.20 | 0.00 | - | 1 | 1,623 | 29.18% |
| GLD230915C00159000 | 2023-03-17 10:02AM EDT | 159.00 | 26.93 | 28.75 | 29.25 | 0.00 | - | 1 | 53 | 28.59% |
| GLD230915C00160000 | 2023-03-24 9:39AM EDT | 160.00 | 29.90 | 27.85 | 28.35 | +4.75 | +18.89% | 4 | 205 | 28.13% |
| GLD230915C00161000 | 2023-03-21 10:38AM EDT | 161.00 | 25.10 | 26.95 | 27.50 | 0.00 | - | 10 | 378 | 27.79% |
| GLD230915C00162000 | 2023-03-09 4:13PM EDT | 162.00 | 14.60 | 26.10 | 26.60 | 0.00 | - | 1 | 424 | 27.31% |
| GLD230915C00163000 | 2023-03-20 3:51PM EDT | 163.00 | 25.95 | 25.20 | 25.70 | 0.00 | - | 3 | 304 | 26.82% |
| GLD230915C00164000 | 2023-03-22 2:21PM EDT | 164.00 | 25.95 | 24.35 | 24.85 | +2.85 | +12.34% | 1 | 108 | 26.45% |
| GLD230915C00165000 | 2023-03-24 3:43PM EDT | 165.00 | 23.90 | 23.50 | 24.00 | +2.95 | +14.08% | 6 | 517 | 26.06% |
| GLD230915C00166000 | 2023-03-24 11:50AM EDT | 166.00 | 24.05 | 22.65 | 23.15 | +6.05 | +33.61% | 1 | 50 | 25.67% |
| GLD230915C00167000 | 2023-03-17 10:39AM EDT | 167.00 | 20.67 | 21.85 | 22.35 | 0.00 | - | 1 | 89 | 25.37% |
| GLD230915C00168000 | 2023-03-23 9:43AM EDT | 168.00 | 21.20 | 21.05 | 21.40 | 0.00 | - | 1 | 802 | 24.71% |
| GLD230915C00169000 | 2023-03-24 12:45PM EDT | 169.00 | 21.15 | 20.25 | 20.60 | +2.90 | +15.89% | 1 | 374 | 24.39% |
| GLD230915C00170000 | 2023-03-24 12:17PM EDT | 170.00 | 20.75 | 19.50 | 19.80 | -0.55 | -2.58% | 46 | 1,158 | 24.05% |
| GLD230915C00171000 | 2023-03-17 11:04AM EDT | 171.00 | 17.90 | 18.70 | 19.05 | 0.00 | - | 49 | 285 | 23.80% |
| GLD230915C00172000 | 2023-03-23 2:17PM EDT | 172.00 | 20.10 | 17.95 | 18.30 | 0.00 | - | 4 | 837 | 23.54% |
| GLD230915C00173000 | 2023-03-23 2:05PM EDT | 173.00 | 18.80 | 17.20 | 17.55 | -0.57 | -2.94% | 1 | 965 | 23.26% |
| GLD230915C00174000 | 2023-03-20 1:07PM EDT | 174.00 | 16.95 | 16.50 | 16.85 | 0.00 | - | 5 | 560 | 23.06% |
| GLD230915C00175000 | 2023-03-24 1:54PM EDT | 175.00 | 16.35 | 15.80 | 16.15 | -1.10 | -6.30% | 9 | 2,471 | 22.83% |
| GLD230915C00176000 | 2023-03-22 1:43PM EDT | 176.00 | 13.45 | 15.10 | 15.45 | 0.00 | - | 38 | 337 | 22.59% |
| GLD230915C00177000 | 2023-03-22 3:37PM EDT | 177.00 | 13.95 | 14.45 | 14.80 | 0.00 | - | 166 | 659 | 22.42% |
| GLD230915C00178000 | 2023-03-24 3:39PM EDT | 178.00 | 14.15 | 13.85 | 14.15 | -1.55 | -9.87% | 1 | 412 | 22.23% |
| GLD230915C00179000 | 2023-03-24 3:47PM EDT | 179.00 | 13.50 | 13.25 | 13.50 | -1.25 | -8.47% | 22 | 869 | 22.01% |
| GLD230915C00180000 | 2023-03-24 3:09PM EDT | 180.00 | 13.05 | 12.70 | 12.90 | -1.05 | -7.45% | 633 | 9,476 | 21.87% |
| GLD230915C00181000 | 2023-03-23 3:35PM EDT | 181.00 | 13.54 | 12.10 | 12.40 | 0.00 | - | 9 | 665 | 21.90% |
| GLD230915C00182000 | 2023-03-24 3:45PM EDT | 182.00 | 11.80 | 11.55 | 11.85 | -1.22 | -9.37% | 6 | 528 | 21.80% |
| GLD230915C00183000 | 2023-03-24 10:34AM EDT | 183.00 | 12.37 | 11.00 | 11.30 | +0.31 | +2.57% | 1 | 156 | 21.68% |
| GLD230915C00184000 | 2023-03-24 3:16PM EDT | 184.00 | 10.85 | 10.55 | 10.75 | -1.38 | -11.28% | 456 | 1,779 | 21.52% |
| GLD230915C00185000 | 2023-03-24 3:57PM EDT | 185.00 | 10.28 | 10.10 | 10.30 | -1.02 | -9.03% | 541 | 2,652 | 21.54% |
| GLD230915C00186000 | 2023-03-24 11:41AM EDT | 186.00 | 10.62 | 9.60 | 9.75 | -0.27 | -2.48% | 26 | 592 | 21.33% |
| GLD230915C00187000 | 2023-03-24 11:59AM EDT | 187.00 | 10.00 | 9.15 | 9.40 | -0.38 | -3.66% | 26 | 1,373 | 21.49% |
| GLD230915C00188000 | 2023-03-24 11:21AM EDT | 188.00 | 9.72 | 8.70 | 9.00 | +0.17 | +1.78% | 1 | 455 | 21.52% |
| GLD230915C00189000 | 2023-03-24 3:46PM EDT | 189.00 | 8.50 | 8.35 | 8.55 | +0.10 | +1.19% | 30 | 370 | 21.42% |
| GLD230915C00190000 | 2023-03-24 2:22PM EDT | 190.00 | 8.12 | 8.00 | 8.15 | -1.13 | -12.22% | 36 | 11,509 | 21.40% |
| GLD230915C00191000 | 2023-03-24 1:14PM EDT | 191.00 | 8.15 | 7.60 | 7.80 | +0.25 | +3.16% | 107 | 3,433 | 21.45% |
| GLD230915C00192000 | 2023-03-23 1:08PM EDT | 192.00 | 8.52 | 7.25 | 7.45 | +0.52 | +6.50% | 1 | 325 | 21.47% |
| GLD230915C00193000 | 2023-03-23 12:27PM EDT | 193.00 | 7.56 | 6.95 | 7.10 | 0.00 | - | 7 | 1,352 | 21.46% |
| GLD230915C00194000 | 2023-03-23 12:42PM EDT | 194.00 | 7.30 | 6.60 | 6.80 | 0.00 | - | 6 | 948 | 21.54% |
| GLD230915C00195000 | 2023-03-24 3:56PM EDT | 195.00 | 6.44 | 6.30 | 6.50 | -0.71 | -9.93% | 87 | 1,533 | 21.59% |
| GLD230915C00196000 | 2023-03-24 10:22AM EDT | 196.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 14 | 103 | 21.61% |
| GLD230915C00197000 | 2023-03-24 11:51AM EDT | 197.00 | 6.45 | 5.75 | 5.95 | -0.41 | -5.98% | 12 | 2,927 | 21.71% |
| GLD230915C00200000 | 2023-03-24 1:40PM EDT | 200.00 | 5.15 | 5.00 | 5.20 | -0.52 | -9.17% | 37 | 5,959 | 21.89% |
| GLD230915C00205000 | 2023-03-24 2:58PM EDT | 205.00 | 4.10 | 4.00 | 4.20 | -0.70 | -14.58% | 417 | 5,419 | 22.33% |
| GLD230915C00210000 | 2023-03-24 3:08PM EDT | 210.00 | 3.40 | 3.25 | 3.40 | -0.40 | -10.53% | 57 | 27,233 | 22.77% |
| GLD230915C00215000 | 2023-03-23 3:50PM EDT | 215.00 | 3.06 | 2.63 | 2.75 | 0.00 | - | 157 | 4,589 | 23.19% |
| GLD230915C00220000 | 2023-03-24 10:32AM EDT | 220.00 | 2.58 | 2.15 | 2.26 | +0.08 | +3.20% | 1 | 2,018 | 23.71% |
| GLD230915C00225000 | 2023-03-24 3:46PM EDT | 225.00 | 1.85 | 1.76 | 1.87 | -0.24 | -11.48% | 22 | 2,204 | 24.23% |
| GLD230915C00230000 | 2023-03-24 11:03AM EDT | 230.00 | 1.73 | 1.46 | 1.56 | -0.02 | -1.14% | 45 | 3,978 | 24.77% |
| GLD230915C00235000 | 2023-03-24 9:58AM EDT | 235.00 | 1.40 | 1.22 | 1.32 | +0.32 | +29.63% | 45 | 340 | 25.34% |
| GLD230915C00240000 | 2023-03-24 9:30AM EDT | 240.00 | 1.28 | 1.03 | 1.12 | +0.03 | +2.40% | 1 | 481 | 25.89% |
| GLD230915C00245000 | 2023-03-17 3:02PM EDT | 245.00 | 1.30 | 0.87 | 0.96 | 0.00 | - | 3 | 21 | 26.47% |
| GLD230915C00250000 | 2023-03-24 3:48PM EDT | 250.00 | 0.79 | 0.74 | 0.84 | -0.12 | -13.19% | 58 | 3,486 | 27.10% |
| GLD230915C00255000 | 2023-03-24 12:01PM EDT | 255.00 | 0.74 | 0.63 | 0.74 | +0.16 | +27.59% | 30 | 94 | 27.72% |
| GLD230915C00260000 | 2023-03-21 11:13AM EDT | 260.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 1 | 96 | 28.30% |
| GLD230915C00265000 | 2023-03-21 9:30AM EDT | 265.00 | 0.53 | 0.47 | 0.58 | 0.00 | - | 11 | 1,625 | 28.91% |
| GLD230915C00270000 | 2023-03-15 3:21PM EDT | 270.00 | 0.33 | 0.41 | 0.51 | 0.00 | - | 2 | 18 | 29.42% |
| GLD230915C00275000 | 2023-03-17 9:42AM EDT | 275.00 | 0.35 | 0.36 | 0.45 | 0.00 | - | 10 | 15 | 29.91% |
| GLD230915C00280000 | 2023-03-24 3:53PM EDT | 280.00 | 0.37 | 0.31 | 0.40 | +0.17 | +85.00% | 2 | 53 | 30.40% |
| GLD230915C00285000 | 2023-03-24 10:42AM EDT | 285.00 | 0.39 | 0.28 | 0.36 | +0.13 | +50.00% | 1 | 7 | 30.93% |
| GLD230915C00290000 | 2023-03-20 10:01AM EDT | 290.00 | 0.36 | 0.25 | 0.32 | 0.00 | - | 1 | 6 | 31.37% |
| GLD230915C00295000 | 2023-03-23 9:47AM EDT | 295.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 1 | 70 | 31.89% |
| GLD230915C00300000 | 2023-03-23 9:30AM EDT | 300.00 | 0.21 | 0.23 | 0.26 | 0.00 | - | 5 | 586 | 32.30% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230915P00080000 | 2023-03-09 2:05PM EDT | 80.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 50 | 198 | 44.53% |
| GLD230915P00085000 | 2023-01-10 4:48PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 40.23% |
| GLD230915P00090000 | 2023-01-24 12:24PM EDT | 90.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 37.50% |
| GLD230915P00095000 | 2023-03-03 2:07PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 36.72% |
| GLD230915P00100000 | 2023-01-20 1:24PM EDT | 100.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 8 | 34.08% |
| GLD230915P00105000 | 2023-03-01 11:28AM EDT | 105.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 2,584 | 32.23% |
| GLD230915P00110000 | 2023-03-03 2:19PM EDT | 110.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 30.27% |
| GLD230915P00115000 | 2022-09-30 3:37PM EDT | 115.00 | 0.84 | 0.66 | 0.73 | 0.00 | - | 2 | 14 | 39.80% |
| GLD230915P00120000 | 2023-03-10 2:48PM EDT | 120.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 3,000 | 3,163 | 25.98% |
| GLD230915P00125000 | 2023-03-15 12:45PM EDT | 125.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 2 | 20 | 24.41% |
| GLD230915P00130000 | 2023-03-24 2:53PM EDT | 130.00 | 0.11 | 0.05 | 0.11 | -0.02 | -15.38% | 15 | 13,267 | 22.46% |
| GLD230915P00135000 | 2023-03-15 1:14PM EDT | 135.00 | 0.17 | 0.08 | 0.15 | 0.00 | - | 1 | 369 | 21.19% |
| GLD230915P00140000 | 2023-03-23 2:27PM EDT | 140.00 | 0.19 | 0.15 | 0.21 | 0.00 | - | 1 | 7,449 | 20.02% |
| GLD230915P00145000 | 2023-03-23 12:46PM EDT | 145.00 | 0.27 | 0.24 | 0.30 | 0.00 | - | 65 | 2,422 | 18.90% |
| GLD230915P00150000 | 2023-03-23 2:27PM EDT | 150.00 | 0.43 | 0.38 | 0.46 | +0.02 | +4.88% | 19 | 3,673 | 18.06% |
| GLD230915P00151000 | 2023-03-22 1:42PM EDT | 151.00 | 0.52 | 0.41 | 0.51 | 0.00 | - | 2 | 134 | 17.96% |
| GLD230915P00152000 | 2023-03-06 2:42PM EDT | 152.00 | 0.86 | 0.45 | 0.55 | 0.00 | - | 1 | 40 | 17.75% |
| GLD230915P00153000 | 2023-03-24 3:40PM EDT | 153.00 | 0.58 | 0.50 | 0.60 | -0.12 | -17.14% | 1 | 84 | 17.60% |
| GLD230915P00154000 | 2023-02-06 10:49AM EDT | 154.00 | 1.17 | 1.22 | 1.26 | 0.00 | - | 2 | 40 | 20.64% |
| GLD230915P00155000 | 2023-03-24 2:09PM EDT | 155.00 | 0.67 | 0.61 | 0.68 | +0.06 | +9.84% | 5 | 6,109 | 17.10% |
| GLD230915P00156000 | 2023-01-25 11:45AM EDT | 156.00 | 1.32 | 1.90 | 1.95 | 0.00 | - | 23 | 58 | 22.31% |
| GLD230915P00157000 | 2023-03-03 4:55PM EDT | 157.00 | 1.38 | 0.73 | 0.82 | 0.00 | - | 13 | 651 | 16.85% |
| GLD230915P00158000 | 2023-03-23 11:38AM EDT | 158.00 | 0.79 | 0.80 | 0.88 | 0.00 | - | 1,890 | 6,274 | 16.64% |
| GLD230915P00159000 | 2023-03-23 10:18AM EDT | 159.00 | 0.86 | 0.87 | 0.96 | 0.00 | - | 2 | 3,935 | 16.49% |
| GLD230915P00160000 | 2023-03-24 2:52PM EDT | 160.00 | 1.02 | 0.95 | 1.05 | +0.04 | +4.08% | 44 | 303 | 16.36% |
| GLD230915P00161000 | 2023-03-17 2:22PM EDT | 161.00 | 1.16 | 1.04 | 1.14 | 0.00 | - | 2 | 619 | 16.20% |
| GLD230915P00162000 | 2023-03-23 2:04PM EDT | 162.00 | 1.07 | 1.13 | 1.25 | 0.00 | - | 151 | 163 | 16.09% |
| GLD230915P00163000 | 2023-03-23 9:48AM EDT | 163.00 | 1.24 | 1.24 | 1.36 | 0.00 | - | 1 | 110 | 15.94% |
| GLD230915P00164000 | 2023-03-21 2:13PM EDT | 164.00 | 1.78 | 1.37 | 1.47 | 0.00 | - | 10 | 656 | 15.77% |
| GLD230915P00165000 | 2023-03-24 2:46PM EDT | 165.00 | 1.58 | 1.50 | 1.60 | +0.10 | +6.76% | 2 | 3,436 | 15.64% |
| GLD230915P00166000 | 2023-03-21 2:56PM EDT | 166.00 | 2.15 | 1.64 | 1.75 | 0.00 | - | 1 | 2,429 | 15.53% |
| GLD230915P00167000 | 2023-03-21 2:52PM EDT | 167.00 | 2.33 | 1.78 | 1.92 | 0.00 | - | 6 | 1,757 | 15.45% |
| GLD230915P00168000 | 2023-03-24 2:45PM EDT | 168.00 | 2.06 | 1.95 | 2.09 | +0.16 | +8.42% | 46 | 708 | 15.34% |
| GLD230915P00169000 | 2023-03-24 2:53PM EDT | 169.00 | 2.23 | 2.15 | 2.27 | -0.26 | -10.44% | 1 | 387 | 15.21% |
| GLD230915P00170000 | 2023-03-24 3:25PM EDT | 170.00 | 2.40 | 2.36 | 2.47 | +0.08 | +3.45% | 7 | 1,171 | 15.11% |
| GLD230915P00171000 | 2023-03-24 2:47PM EDT | 171.00 | 2.66 | 2.57 | 2.69 | +0.25 | +10.37% | 1 | 804 | 15.02% |
| GLD230915P00172000 | 2023-03-24 2:47PM EDT | 172.00 | 2.89 | 2.81 | 2.94 | +0.38 | +15.14% | 3 | 1,018 | 14.96% |
| GLD230915P00173000 | 2023-03-24 1:37PM EDT | 173.00 | 3.15 | 3.05 | 3.20 | +0.29 | +10.14% | 1 | 631 | 14.89% |
| GLD230915P00174000 | 2023-03-24 2:53PM EDT | 174.00 | 3.38 | 3.30 | 3.50 | -0.62 | -15.50% | 2 | 1,104 | 14.87% |
| GLD230915P00175000 | 2023-03-24 2:40PM EDT | 175.00 | 3.70 | 3.60 | 3.80 | +0.24 | +6.94% | 85 | 2,077 | 14.81% |
| GLD230915P00176000 | 2023-03-23 2:40PM EDT | 176.00 | 3.50 | 3.95 | 4.10 | 0.00 | - | 6 | 78 | 14.70% |
| GLD230915P00177000 | 2023-03-24 2:51PM EDT | 177.00 | 4.34 | 4.30 | 4.45 | -0.66 | -13.20% | 1 | 135 | 14.67% |
| GLD230915P00178000 | 2023-03-23 1:03PM EDT | 178.00 | 4.20 | 4.65 | 4.80 | 0.00 | - | 89 | 543 | 14.59% |
| GLD230915P00179000 | 2023-03-24 1:30PM EDT | 179.00 | 5.05 | 5.00 | 5.20 | +0.20 | +4.12% | 6 | 697 | 14.57% |
| GLD230915P00180000 | 2023-03-24 2:07PM EDT | 180.00 | 5.50 | 5.45 | 5.60 | +0.50 | +10.00% | 49 | 6,412 | 14.51% |
| GLD230915P00181000 | 2023-03-24 10:03AM EDT | 181.00 | 5.70 | 5.85 | 6.05 | +0.10 | +1.79% | 51 | 233 | 14.51% |
| GLD230915P00182000 | 2023-03-21 3:55PM EDT | 182.00 | 7.74 | 6.30 | 6.50 | 0.00 | - | 41 | 160 | 14.46% |
| GLD230915P00183000 | 2023-03-24 9:34AM EDT | 183.00 | 6.32 | 6.80 | 7.00 | +0.08 | +1.28% | 10 | 202 | 14.47% |
| GLD230915P00184000 | 2023-03-21 11:28AM EDT | 184.00 | 8.40 | 7.30 | 7.50 | 0.00 | - | 23 | 169 | 14.44% |
| GLD230915P00185000 | 2023-03-24 3:38PM EDT | 185.00 | 7.85 | 7.85 | 8.05 | +0.62 | +8.58% | 34 | 2,797 | 14.46% |
| GLD230915P00186000 | 2023-03-23 3:00PM EDT | 186.00 | 8.00 | 8.35 | 8.60 | 0.00 | - | 13 | 718 | 14.44% |
| GLD230915P00187000 | 2023-03-23 10:08AM EDT | 187.00 | 8.53 | 8.95 | 9.20 | 0.00 | - | 9 | 576 | 14.48% |
| GLD230915P00188000 | 2023-03-22 1:38PM EDT | 188.00 | 10.80 | 9.55 | 9.75 | 0.00 | - | 20 | 674 | 14.38% |
| GLD230915P00189000 | 2023-03-24 3:45PM EDT | 189.00 | 10.20 | 10.15 | 10.40 | -1.30 | -11.30% | 30 | 714 | 14.44% |
| GLD230915P00190000 | 2023-03-23 3:01PM EDT | 190.00 | 10.00 | 10.80 | 11.00 | -0.40 | -3.85% | 1 | 779 | 14.35% |
| GLD230915P00191000 | 2023-03-22 3:57PM EDT | 191.00 | 11.45 | 11.40 | 11.70 | 0.00 | - | 26 | 406 | 14.43% |
| GLD230915P00192000 | 2023-03-24 1:52PM EDT | 192.00 | 12.00 | 12.10 | 12.35 | -0.60 | -4.76% | 6 | 483 | 14.36% |
| GLD230915P00193000 | 2023-03-23 11:01AM EDT | 193.00 | 12.49 | 12.80 | 13.05 | 0.00 | - | 2 | 284 | 14.37% |
| GLD230915P00194000 | 2023-03-23 11:30AM EDT | 194.00 | 12.75 | 13.50 | 13.75 | 0.00 | - | 1 | 399 | 14.33% |
| GLD230915P00195000 | 2023-03-24 12:17PM EDT | 195.00 | 13.70 | 14.20 | 14.50 | +0.10 | +0.74% | 1 | 181 | 14.36% |
| GLD230915P00196000 | 2023-03-24 12:16PM EDT | 196.00 | 14.45 | 14.95 | 15.25 | +0.10 | +0.70% | 9 | 26 | 14.36% |
| GLD230915P00197000 | 2023-03-24 12:33PM EDT | 197.00 | 15.40 | 15.70 | 16.00 | +0.45 | +3.01% | 207 | 128 | 14.32% |
| GLD230915P00200000 | 2023-03-24 11:34AM EDT | 200.00 | 17.30 | 18.05 | 18.35 | +0.30 | +1.76% | 232 | 12 | 14.20% |
| GLD230915P00205000 | 2023-01-26 11:19AM EDT | 205.00 | 25.55 | 36.30 | 36.80 | 0.00 | - | 1 | 0 | 46.21% |
| GLD230915P00210000 | 2023-03-23 3:48PM EDT | 210.00 | 25.30 | 26.65 | 27.10 | 0.00 | - | 125 | 125 | 14.17% |
| GLD230915P00220000 | 2022-10-18 3:11PM EDT | 220.00 | 66.30 | 53.65 | 58.50 | 0.00 | - | - | 0 | 63.35% |
| GLD230915P00225000 | 2022-10-17 9:45AM EDT | 225.00 | 68.68 | 58.80 | 63.50 | 0.00 | - | - | 0 | 66.09% |
| GLD230915P00235000 | 2023-02-27 3:32PM EDT | 235.00 | 65.87 | 51.05 | 51.50 | 0.00 | - | - | 0 | 17.02% |
| GLD230915P00240000 | 2023-03-08 10:34AM EDT | 240.00 | 71.18 | 56.05 | 56.50 | 0.00 | - | - | 0 | 18.21% |
| GLD230915P00290000 | 2023-03-08 3:27PM EDT | 290.00 | 121.12 | 106.05 | 106.50 | 0.00 | - | - | 0 | 28.61% |
© 2023 Yahoo. All rights reserved.
