SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215C00091000 | 2023-09-22 12:31PM EDT | 91.00 | 88.74 | 88.50 | 88.75 | +0.83 | +0.94% | 6 | 88 | 84.28% |
| GLD231215C00092000 | 2023-09-21 11:40AM EDT | 92.00 | 86.91 | 87.50 | 87.80 | 0.00 | - | 2 | 7 | 83.50% |
| GLD231215C00093000 | 2023-09-01 10:56AM EDT | 93.00 | 88.25 | 86.50 | 86.80 | 0.00 | - | 1 | 3 | 82.32% |
| GLD231215C00094000 | 2023-08-29 11:22AM EDT | 94.00 | 87.05 | 85.55 | 85.80 | 0.00 | - | 2 | 7 | 81.54% |
| GLD231215C00095000 | 2023-08-30 9:33AM EDT | 95.00 | 87.00 | 84.55 | 84.80 | 0.00 | - | 1 | 35 | 80.37% |
| GLD231215C00096000 | 2023-08-29 11:22AM EDT | 96.00 | 85.10 | 83.55 | 83.85 | 0.00 | - | - | 1 | 79.59% |
| GLD231215C00097000 | 2023-09-08 9:33AM EDT | 97.00 | 82.65 | 82.60 | 82.85 | 0.00 | - | 1 | 8 | 78.83% |
| GLD231215C00098000 | 2023-08-30 9:36AM EDT | 98.00 | 84.10 | 81.60 | 81.85 | 0.00 | - | - | 4 | 77.69% |
| GLD231215C00099000 | 2023-08-30 9:31AM EDT | 99.00 | 83.10 | 80.60 | 80.90 | 0.00 | - | - | 2 | 76.90% |
| GLD231215C00100000 | 2023-08-31 9:35AM EDT | 100.00 | 81.60 | 79.65 | 79.90 | 0.00 | - | - | 4 | 76.15% |
| GLD231215C00101000 | 2023-08-30 9:33AM EDT | 101.00 | 81.15 | 78.65 | 78.90 | 0.00 | - | - | 5 | 75.02% |
| GLD231215C00102000 | 2023-09-01 10:00AM EDT | 102.00 | 79.45 | 77.65 | 77.90 | 0.00 | - | 1 | 3 | 73.93% |
| GLD231215C00103000 | 2023-08-31 9:36AM EDT | 103.00 | 78.60 | 76.65 | 76.95 | 0.00 | - | - | 3 | 73.17% |
| GLD231215C00104000 | 2023-09-01 9:35AM EDT | 104.00 | 78.40 | 75.65 | 75.95 | 0.00 | - | 1 | 4 | 72.07% |
| GLD231215C00105000 | 2023-09-01 10:00AM EDT | 105.00 | 76.60 | 74.70 | 74.95 | 0.00 | - | 1 | 5 | 71.31% |
| GLD231215C00106000 | 2023-08-29 11:22AM EDT | 106.00 | 75.25 | 73.70 | 73.95 | 0.00 | - | - | 4 | 70.24% |
| GLD231215C00107000 | 2023-09-01 9:56AM EDT | 107.00 | 74.85 | 72.70 | 73.00 | 0.00 | - | 1 | 5 | 69.48% |
| GLD231215C00108000 | 2023-08-30 9:36AM EDT | 108.00 | 74.30 | 71.75 | 72.00 | 0.00 | - | - | 3 | 68.73% |
| GLD231215C00109000 | 2023-09-01 10:02AM EDT | 109.00 | 72.60 | 70.75 | 71.00 | 0.00 | - | 1 | 5 | 67.68% |
| GLD231215C00110000 | 2023-09-14 11:24AM EDT | 110.00 | 68.49 | 69.75 | 70.00 | 0.00 | - | 4 | 7 | 66.63% |
| GLD231215C00111000 | 2023-08-31 9:36AM EDT | 111.00 | 70.80 | 68.75 | 69.05 | 0.00 | - | - | 2 | 65.89% |
| GLD231215C00112000 | 2023-08-29 11:22AM EDT | 112.00 | 69.35 | 67.80 | 68.05 | 0.00 | - | - | 2 | 65.14% |
| GLD231215C00113000 | 2023-08-29 11:23AM EDT | 113.00 | 68.40 | 66.80 | 67.05 | 0.00 | - | - | 2 | 64.11% |
| GLD231215C00114000 | 2023-08-29 11:21AM EDT | 114.00 | 67.40 | 65.80 | 66.10 | 0.00 | - | 1 | 2 | 63.37% |
| GLD231215C00115000 | 2023-08-29 11:20AM EDT | 115.00 | 66.40 | 64.85 | 65.10 | 0.00 | - | 3 | 4 | 62.62% |
| GLD231215C00116000 | 2023-08-29 11:21AM EDT | 116.00 | 65.45 | 63.85 | 64.10 | 0.00 | - | 1 | 3 | 61.61% |
| GLD231215C00117000 | 2023-08-29 11:21AM EDT | 117.00 | 64.45 | 62.85 | 63.10 | 0.00 | - | - | 1 | 60.60% |
| GLD231215C00118000 | 2023-09-07 11:25AM EDT | 118.00 | 61.65 | 61.85 | 62.15 | 0.00 | - | 1 | 2 | 59.86% |
| GLD231215C00119000 | 2023-08-30 9:35AM EDT | 119.00 | 63.45 | 60.90 | 61.15 | 0.00 | - | - | 3 | 59.13% |
| GLD231215C00120000 | 2023-09-01 10:00AM EDT | 120.00 | 61.75 | 59.90 | 60.15 | 0.00 | - | 2 | 4 | 58.13% |
| GLD231215C00121000 | 2023-08-29 11:22AM EDT | 121.00 | 60.50 | 58.90 | 59.15 | 0.00 | - | - | 3 | 57.15% |
| GLD231215C00122000 | 2023-08-29 11:22AM EDT | 122.00 | 59.55 | 57.90 | 58.20 | 0.00 | - | 1 | 2 | 56.41% |
| GLD231215C00123000 | 2023-08-29 11:21AM EDT | 123.00 | 58.55 | 56.95 | 57.20 | 0.00 | - | - | 1 | 55.66% |
| GLD231215C00124000 | 2023-09-08 9:48AM EDT | 124.00 | 56.19 | 55.95 | 56.20 | 0.00 | - | 1 | 1 | 54.70% |
| GLD231215C00125000 | 2023-08-31 9:35AM EDT | 125.00 | 57.10 | 54.95 | 55.20 | 0.00 | - | 1 | 4 | 53.74% |
| GLD231215C00126000 | 2023-08-29 11:20AM EDT | 126.00 | 55.60 | 54.00 | 54.25 | 0.00 | - | - | 31 | 53.22% |
| GLD231215C00127000 | 2023-08-30 9:36AM EDT | 127.00 | 55.60 | 53.00 | 53.25 | 0.00 | - | 1 | 4 | 52.27% |
| GLD231215C00128000 | 2023-08-29 11:22AM EDT | 128.00 | 53.65 | 52.00 | 52.25 | 0.00 | - | - | 1 | 51.32% |
| GLD231215C00129000 | 2023-08-29 11:22AM EDT | 129.00 | 52.65 | 51.00 | 51.25 | 0.00 | - | - | 1 | 50.37% |
| GLD231215C00130000 | 2023-08-29 11:22AM EDT | 130.00 | 51.70 | 50.05 | 50.30 | 0.00 | - | 1 | 64 | 50.87% |
| GLD231215C00131000 | 2023-08-30 9:31AM EDT | 131.00 | 51.70 | 49.05 | 49.30 | 0.00 | - | - | 2 | 49.92% |
| GLD231215C00132000 | 2023-08-31 9:35AM EDT | 132.00 | 50.20 | 48.05 | 48.30 | 0.00 | - | - | 2 | 48.96% |
| GLD231215C00133000 | 2023-08-29 11:23AM EDT | 133.00 | 48.75 | 47.10 | 47.35 | 0.00 | - | 3 | 4 | 48.40% |
| GLD231215C00134000 | 2023-08-29 11:22AM EDT | 134.00 | 47.75 | 46.10 | 46.35 | 0.00 | - | 1 | 4 | 47.45% |
| GLD231215C00135000 | 2023-08-30 9:30AM EDT | 135.00 | 47.75 | 45.10 | 45.35 | 0.00 | - | 3 | 7 | 46.51% |
| GLD231215C00136000 | 2023-08-31 9:39AM EDT | 136.00 | 46.35 | 44.10 | 44.35 | 0.00 | - | 1 | 6 | 45.57% |
| GLD231215C00137000 | 2023-08-31 11:57AM EDT | 137.00 | 45.10 | 43.15 | 43.40 | 0.00 | - | 2 | 4 | 45.00% |
| GLD231215C00138000 | 2023-08-31 9:42AM EDT | 138.00 | 44.25 | 42.15 | 42.40 | 0.00 | - | - | 2 | 44.06% |
| GLD231215C00139000 | 2023-08-31 9:35AM EDT | 139.00 | 43.35 | 41.15 | 41.40 | 0.00 | - | - | 32 | 43.13% |
| GLD231215C00140000 | 2023-08-31 9:42AM EDT | 140.00 | 42.25 | 40.20 | 40.40 | 0.00 | - | 1 | 3 | 42.20% |
| GLD231215C00141000 | 2023-08-31 9:44AM EDT | 141.00 | 41.30 | 39.20 | 39.45 | 0.00 | - | 1 | 5 | 41.61% |
| GLD231215C00142000 | 2023-09-12 1:24PM EDT | 142.00 | 37.45 | 38.20 | 38.45 | 0.00 | - | 2 | 6 | 40.69% |
| GLD231215C00143000 | 2023-08-29 11:23AM EDT | 143.00 | 38.95 | 37.25 | 37.45 | 0.00 | - | - | 1 | 39.76% |
| GLD231215C00145000 | 2023-06-20 10:38AM EDT | 145.00 | 38.00 | 40.65 | 41.05 | 0.00 | - | - | 1 | 63.85% |
| GLD231215C00146000 | 2023-08-31 9:37AM EDT | 146.00 | 36.50 | 34.25 | 34.50 | 0.00 | - | - | 1 | 37.32% |
| GLD231215C00148000 | 2023-06-16 12:38PM EDT | 148.00 | 37.33 | 36.45 | 37.00 | 0.00 | - | 4 | 2 | 55.55% |
| GLD231215C00149000 | 2023-06-23 2:14PM EDT | 149.00 | 33.07 | 36.15 | 36.40 | 0.00 | - | 2 | 3 | 56.62% |
| GLD231215C00150000 | 2023-09-14 12:11PM EDT | 150.00 | 29.25 | 30.35 | 30.55 | 0.00 | - | 3 | 15 | 33.95% |
| GLD231215C00151000 | 2023-06-16 12:52PM EDT | 151.00 | 34.49 | 33.60 | 34.10 | 0.00 | - | 2 | 3 | 52.53% |
| GLD231215C00152000 | 2023-06-16 11:20AM EDT | 152.00 | 34.07 | 32.60 | 33.15 | 0.00 | - | 14 | 8 | 51.45% |
| GLD231215C00153000 | 2023-07-25 12:26PM EDT | 153.00 | 32.55 | 27.35 | 27.60 | 0.00 | - | 20 | 22 | 31.47% |
| GLD231215C00154000 | 2023-07-25 2:34PM EDT | 154.00 | 31.50 | 26.40 | 26.65 | 0.00 | - | 20 | 28 | 30.82% |
| GLD231215C00155000 | 2023-09-15 9:57AM EDT | 155.00 | 25.55 | 25.40 | 25.65 | 0.00 | - | 1 | 2 | 29.90% |
| GLD231215C00156000 | 2023-08-25 10:28AM EDT | 156.00 | 24.10 | 24.45 | 24.70 | 0.00 | - | 2 | 8 | 29.22% |
| GLD231215C00157000 | 2023-08-29 11:23AM EDT | 157.00 | 25.30 | 23.45 | 23.70 | 0.00 | - | - | 1 | 28.30% |
| GLD231215C00158000 | 2023-08-08 9:54AM EDT | 158.00 | 24.05 | 22.70 | 22.80 | 0.00 | - | - | 1 | 27.84% |
| GLD231215C00159000 | 2023-08-29 11:26AM EDT | 159.00 | 23.40 | 21.50 | 21.75 | 0.00 | - | - | 1 | 26.67% |
| GLD231215C00160000 | 2023-09-20 3:35PM EDT | 160.00 | 21.75 | 20.55 | 20.75 | 0.00 | - | 4 | 23 | 25.75% |
| GLD231215C00161000 | 2023-08-28 3:00PM EDT | 161.00 | 20.04 | 19.60 | 19.80 | 0.00 | - | 1 | 818 | 25.03% |
| GLD231215C00162000 | 2023-09-22 12:27PM EDT | 162.00 | 18.84 | 18.60 | 18.85 | +0.58 | +3.18% | 1 | 16 | 24.30% |
| GLD231215C00163000 | 2023-08-28 9:46AM EDT | 163.00 | 18.01 | 17.65 | 17.85 | 0.00 | - | 2 | 3 | 23.35% |
| GLD231215C00164000 | 2023-09-07 12:57PM EDT | 164.00 | 16.66 | 16.65 | 16.90 | 0.00 | - | 4 | 31 | 22.60% |
| GLD231215C00165000 | 2023-09-13 10:06AM EDT | 165.00 | 14.95 | 15.75 | 15.95 | 0.00 | - | 3 | 71 | 21.83% |
| GLD231215C00166000 | 2023-09-21 10:14AM EDT | 166.00 | 14.55 | 14.80 | 15.00 | 0.00 | - | 1 | 78 | 21.05% |
| GLD231215C00167000 | 2023-09-15 10:19AM EDT | 167.00 | 14.51 | 13.85 | 14.10 | 0.00 | - | 1 | 421 | 20.45% |
| GLD231215C00168000 | 2023-09-15 3:01PM EDT | 168.00 | 13.15 | 12.90 | 13.15 | 0.00 | - | 1 | 139 | 19.62% |
| GLD231215C00169000 | 2023-09-15 3:15PM EDT | 169.00 | 12.28 | 11.95 | 12.25 | 0.00 | - | 1 | 26 | 18.96% |
| GLD231215C00170000 | 2023-09-21 1:58PM EDT | 170.00 | 10.92 | 11.15 | 11.30 | 0.00 | - | 15 | 5,455 | 18.09% |
| GLD231215C00171000 | 2023-09-21 9:30AM EDT | 171.00 | 10.15 | 10.25 | 10.45 | 0.00 | - | 250 | 1,610 | 17.54% |
| GLD231215C00172000 | 2023-09-20 9:53AM EDT | 172.00 | 11.02 | 9.35 | 9.60 | 0.00 | - | 1 | 38 | 16.95% |
| GLD231215C00173000 | 2023-09-22 12:34PM EDT | 173.00 | 8.71 | 8.50 | 8.80 | +0.56 | +6.87% | 1 | 1,474 | 16.47% |
| GLD231215C00174000 | 2023-09-15 11:04AM EDT | 174.00 | 8.30 | 7.75 | 8.00 | 0.00 | - | 1 | 285 | 15.93% |
| GLD231215C00175000 | 2023-09-22 11:45AM EDT | 175.00 | 7.30 | 7.00 | 7.20 | +0.44 | +6.41% | 6 | 4,589 | 15.33% |
| GLD231215C00176000 | 2023-09-21 10:48AM EDT | 176.00 | 6.10 | 6.25 | 6.50 | 0.00 | - | 26 | 259 | 14.97% |
| GLD231215C00177000 | 2023-09-22 11:17AM EDT | 177.00 | 5.90 | 5.65 | 5.85 | +0.50 | +9.26% | 1 | 5,703 | 14.69% |
| GLD231215C00178000 | 2023-09-22 2:39PM EDT | 178.00 | 5.04 | 4.95 | 5.20 | +0.19 | +3.92% | 11 | 332 | 14.31% |
| GLD231215C00179000 | 2023-09-22 3:57PM EDT | 179.00 | 4.55 | 4.45 | 4.55 | +0.21 | +4.84% | 22 | 493 | 13.84% |
| GLD231215C00180000 | 2023-09-22 2:59PM EDT | 180.00 | 3.97 | 3.95 | 4.05 | +0.25 | +6.72% | 217 | 1,362 | 13.72% |
| GLD231215C00181000 | 2023-09-21 3:21PM EDT | 181.00 | 3.66 | 3.45 | 3.55 | +0.26 | +7.65% | 1 | 709 | 13.49% |
| GLD231215C00182000 | 2023-09-22 2:26PM EDT | 182.00 | 3.09 | 3.05 | 3.10 | +0.19 | +6.55% | 12 | 2,417 | 13.31% |
| GLD231215C00183000 | 2023-09-22 3:45PM EDT | 183.00 | 2.68 | 2.66 | 2.70 | +0.09 | +3.47% | 31 | 2,061 | 13.17% |
| GLD231215C00184000 | 2023-09-22 3:27PM EDT | 184.00 | 2.32 | 2.32 | 2.36 | +0.07 | +3.11% | 24 | 2,782 | 13.12% |
| GLD231215C00185000 | 2023-09-22 12:42PM EDT | 185.00 | 2.03 | 2.02 | 2.05 | +0.07 | +3.57% | 25 | 3,648 | 13.06% |
| GLD231215C00186000 | 2023-09-22 9:59AM EDT | 186.00 | 1.77 | 1.76 | 1.79 | +0.08 | +4.73% | 12 | 2,500 | 13.07% |
| GLD231215C00187000 | 2023-09-22 9:44AM EDT | 187.00 | 1.66 | 1.53 | 1.56 | +0.18 | +12.16% | 10 | 518 | 13.10% |
| GLD231215C00188000 | 2023-09-22 3:03PM EDT | 188.00 | 1.33 | 1.34 | 1.36 | +0.06 | +4.72% | 3 | 481 | 13.14% |
| GLD231215C00189000 | 2023-09-21 1:35PM EDT | 189.00 | 1.12 | 1.16 | 1.19 | 0.00 | - | 45 | 1,942 | 13.21% |
| GLD231215C00190000 | 2023-09-22 3:40PM EDT | 190.00 | 1.02 | 1.02 | 1.04 | +0.04 | +4.08% | 154 | 11,069 | 13.29% |
| GLD231215C00191000 | 2023-09-22 2:56PM EDT | 191.00 | 0.88 | 0.89 | 0.91 | +0.01 | +1.15% | 6 | 425 | 13.39% |
| GLD231215C00192000 | 2023-09-21 11:30AM EDT | 192.00 | 0.74 | 0.78 | 0.80 | 0.00 | - | 51 | 487 | 13.51% |
| GLD231215C00193000 | 2023-09-20 2:52PM EDT | 193.00 | 0.94 | 0.68 | 0.71 | 0.00 | - | 122 | 865 | 13.66% |
| GLD231215C00194000 | 2023-09-21 9:53AM EDT | 194.00 | 0.57 | 0.60 | 0.63 | 0.00 | - | 28 | 1,122 | 13.82% |
| GLD231215C00195000 | 2023-09-21 2:33PM EDT | 195.00 | 0.52 | 0.53 | 0.55 | 0.00 | - | 11 | 5,420 | 13.92% |
| GLD231215C00196000 | 2023-09-22 9:47AM EDT | 196.00 | 0.51 | 0.48 | 0.49 | +0.02 | +4.08% | 1 | 560 | 14.08% |
| GLD231215C00197000 | 2023-09-21 2:57PM EDT | 197.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 5 | 2,209 | 14.27% |
| GLD231215C00198000 | 2023-09-21 9:59AM EDT | 198.00 | 0.37 | 0.38 | 0.40 | 0.00 | - | 2 | 1,200 | 14.50% |
| GLD231215C00199000 | 2023-09-20 9:40AM EDT | 199.00 | 0.41 | 0.34 | 0.36 | 0.00 | - | 1 | 279 | 14.67% |
| GLD231215C00200000 | 2023-09-22 2:56PM EDT | 200.00 | 0.32 | 0.31 | 0.33 | +0.01 | +3.23% | 350 | 3,168 | 14.92% |
| GLD231215C00205000 | 2023-09-21 2:33PM EDT | 205.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 12 | 8,353 | 15.97% |
| GLD231215C00210000 | 2023-09-20 3:51PM EDT | 210.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 121 | 5,531 | 17.19% |
| GLD231215C00215000 | 2023-09-22 3:01PM EDT | 215.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 3 | 2,396 | 18.36% |
| GLD231215C00220000 | 2023-09-20 1:37PM EDT | 220.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 153 | 2,183 | 19.68% |
| GLD231215C00225000 | 2023-09-20 12:16PM EDT | 225.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 150 | 404 | 20.80% |
| GLD231215C00230000 | 2023-09-20 9:51AM EDT | 230.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 406 | 480 | 22.07% |
| GLD231215C00235000 | 2023-09-22 11:29AM EDT | 235.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 50 | 441 | 23.15% |
| GLD231215C00240000 | 2023-08-23 12:45PM EDT | 240.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 30 | 137 | 24.02% |
| GLD231215C00245000 | 2023-09-22 10:29AM EDT | 245.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 30 | 25.59% |
| GLD231215C00250000 | 2023-09-21 3:29PM EDT | 250.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 25 | 1,628 | 26.95% |
| GLD231215C00255000 | 2023-09-21 3:54PM EDT | 255.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 248 | 28.32% |
| GLD231215C00260000 | 2023-09-15 10:28AM EDT | 260.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 37 | 28.91% |
| GLD231215C00265000 | 2023-09-15 12:14PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 21 | 30.08% |
| GLD231215C00270000 | 2023-08-24 9:42AM EDT | 270.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 193 | 1,351 | 31.45% |
| GLD231215C00275000 | 2023-09-15 11:40AM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 31.25% |
| GLD231215C00280000 | 2023-08-29 2:50PM EDT | 280.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 64 | 376 | 32.42% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD231215P00091000 | 2023-07-07 9:33AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 46.88% |
| GLD231215P00092000 | 2023-07-07 9:32AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 46.09% |
| GLD231215P00093000 | 2023-07-07 9:45AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 45.31% |
| GLD231215P00094000 | 2023-07-07 9:45AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 44.53% |
| GLD231215P00095000 | 2023-07-13 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 129 | 43.75% |
| GLD231215P00096000 | 2023-07-13 3:45PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 239 | 42.97% |
| GLD231215P00097000 | 2023-08-02 12:34PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 246 | 42.19% |
| GLD231215P00098000 | 2023-08-02 12:33PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 63 | 41.41% |
| GLD231215P00099000 | 2023-06-28 9:30AM EDT | 99.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 11 | 43.75% |
| GLD231215P00100000 | 2023-08-25 2:43PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,994 | 2,096 | 40.63% |
| GLD231215P00102000 | 2023-07-26 11:15AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 223 | 39.06% |
| GLD231215P00103000 | 2023-07-27 9:30AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 535 | 38.28% |
| GLD231215P00104000 | 2023-08-16 1:24PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 75 | 37.50% |
| GLD231215P00105000 | 2023-07-26 10:49AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 37.11% |
| GLD231215P00106000 | 2023-07-26 10:49AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 60 | 36.72% |
| GLD231215P00108000 | 2023-07-12 9:30AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 471 | 25.00% |
| GLD231215P00109000 | 2023-07-05 3:44PM EDT | 109.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 49 | 37.11% |
| GLD231215P00110000 | 2023-07-05 3:48PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 369 | 36.33% |
| GLD231215P00111000 | 2023-07-17 9:30AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 428 | 25.00% |
| GLD231215P00112000 | 2023-07-05 3:48PM EDT | 112.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 838 | 35.16% |
| GLD231215P00113000 | 2023-07-05 11:16AM EDT | 113.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 424 | 34.38% |
| GLD231215P00114000 | 2023-07-20 4:03PM EDT | 114.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 29 | 33.99% |
| GLD231215P00115000 | 2023-07-24 10:27AM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 263 | 857 | 33.20% |
| GLD231215P00116000 | 2023-08-25 2:43PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 627 | 30.47% |
| GLD231215P00117000 | 2023-08-16 1:26PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 785 | 30.08% |
| GLD231215P00118000 | 2023-08-02 9:37AM EDT | 118.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 873 | 31.45% |
| GLD231215P00119000 | 2023-08-30 10:25AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 103 | 28.91% |
| GLD231215P00120000 | 2023-08-30 10:22AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 751 | 28.13% |
| GLD231215P00121000 | 2023-09-14 11:22AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 27.74% |
| GLD231215P00122000 | 2023-09-14 3:35PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 27.34% |
| GLD231215P00123000 | 2023-09-13 11:23AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 26.56% |
| GLD231215P00124000 | 2023-09-08 9:49AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 26.17% |
| GLD231215P00125000 | 2023-07-20 4:14PM EDT | 125.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 58 | 28.71% |
| GLD231215P00126000 | 2023-08-18 3:16PM EDT | 126.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 34 | 26.95% |
| GLD231215P00127000 | 2023-08-03 2:10PM EDT | 127.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 125 | 26.37% |
| GLD231215P00128000 | 2023-08-28 1:55PM EDT | 128.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 170 | 25.78% |
| GLD231215P00129000 | 2023-08-21 9:32AM EDT | 129.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 165 | 25.20% |
| GLD231215P00130000 | 2023-06-27 1:32PM EDT | 130.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 3 | 102 | 26.56% |
| GLD231215P00132000 | 2023-08-31 2:41PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 172 | 23.63% |
| GLD231215P00133000 | 2023-09-13 3:01PM EDT | 133.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 140 | 23.05% |
| GLD231215P00134000 | 2023-07-10 12:15PM EDT | 134.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 1 | 25.00% |
| GLD231215P00135000 | 2023-09-19 9:51AM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 177 | 402 | 21.88% |
| GLD231215P00136000 | 2023-09-19 9:51AM EDT | 136.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 177 | 291 | 22.46% |
| GLD231215P00138000 | 2023-08-30 10:24AM EDT | 138.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,102 | 21.29% |
| GLD231215P00139000 | 2023-07-13 10:20AM EDT | 139.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 2 | 22.07% |
| GLD231215P00141000 | 2023-08-17 1:22PM EDT | 141.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 500 | 502 | 19.73% |
| GLD231215P00143000 | 2023-06-07 11:37AM EDT | 143.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 180 | 500 | 21.49% |
| GLD231215P00145000 | 2023-09-08 1:57PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 3,038 | 18.26% |
| GLD231215P00147000 | 2023-09-14 10:13AM EDT | 147.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 129 | 17.19% |
| GLD231215P00148000 | 2023-09-13 2:07PM EDT | 148.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 130 | 16.60% |
| GLD231215P00149000 | 2023-09-13 2:15PM EDT | 149.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 47 | 16.60% |
| GLD231215P00150000 | 2023-09-13 2:16PM EDT | 150.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 4,716 | 16.02% |
| GLD231215P00151000 | 2023-09-13 2:16PM EDT | 151.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 3 | 15.53% |
| GLD231215P00152000 | 2023-06-01 11:40AM EDT | 152.00 | 0.30 | 0.25 | 0.29 | 0.00 | - | 8 | 3 | 19.85% |
| GLD231215P00153000 | 2023-08-21 11:28AM EDT | 153.00 | 0.18 | 0.04 | 0.06 | 0.00 | - | 10 | 13 | 14.80% |
| GLD231215P00154000 | 2023-06-07 2:10PM EDT | 154.00 | 0.41 | 0.25 | 0.28 | 0.00 | - | 1 | 4 | 18.38% |
| GLD231215P00155000 | 2023-09-15 11:01AM EDT | 155.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 376 | 14.01% |
| GLD231215P00156000 | 2023-09-14 10:49AM EDT | 156.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 67 | 1,067 | 13.72% |
| GLD231215P00157000 | 2023-08-31 10:07AM EDT | 157.00 | 0.14 | 0.07 | 0.09 | 0.00 | - | 150 | 299 | 13.43% |
| GLD231215P00158000 | 2023-09-21 2:09PM EDT | 158.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 40 | 324 | 13.06% |
| GLD231215P00159000 | 2023-09-20 10:38AM EDT | 159.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 300 | 12.70% |
| GLD231215P00160000 | 2023-09-21 11:34AM EDT | 160.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 41 | 1,208 | 12.31% |
| GLD231215P00161000 | 2023-09-14 9:46AM EDT | 161.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 123 | 3,814 | 12.04% |
| GLD231215P00162000 | 2023-09-20 10:39AM EDT | 162.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 156 | 568 | 11.72% |
| GLD231215P00163000 | 2023-09-18 1:07PM EDT | 163.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 1 | 287 | 11.38% |
| GLD231215P00164000 | 2023-09-21 9:45AM EDT | 164.00 | 0.26 | 0.19 | 0.21 | 0.00 | - | 1 | 5,899 | 11.11% |
| GLD231215P00165000 | 2023-09-22 2:56PM EDT | 165.00 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 9 | 1,066 | 10.87% |
| GLD231215P00166000 | 2023-09-15 11:00AM EDT | 166.00 | 0.33 | 0.27 | 0.29 | 0.00 | - | 13 | 3,200 | 10.57% |
| GLD231215P00167000 | 2023-09-21 3:53PM EDT | 167.00 | 0.40 | 0.32 | 0.34 | 0.00 | - | 38 | 2,859 | 10.30% |
| GLD231215P00168000 | 2023-09-21 2:09PM EDT | 168.00 | 0.46 | 0.39 | 0.40 | 0.00 | - | 45 | 3,021 | 10.02% |
| GLD231215P00169000 | 2023-09-21 2:10PM EDT | 169.00 | 0.54 | 0.46 | 0.48 | 0.00 | - | 16 | 557 | 9.80% |
| GLD231215P00170000 | 2023-09-22 10:00AM EDT | 170.00 | 0.57 | 0.56 | 0.58 | -0.08 | -12.31% | 22 | 2,651 | 9.61% |
| GLD231215P00171000 | 2023-09-22 3:39PM EDT | 171.00 | 0.69 | 0.67 | 0.70 | +0.15 | +27.78% | 39 | 1,043 | 9.41% |
| GLD231215P00172000 | 2023-09-22 2:56PM EDT | 172.00 | 0.82 | 0.81 | 0.84 | -0.15 | -15.46% | 7 | 1,652 | 9.19% |
| GLD231215P00173000 | 2023-09-22 12:12PM EDT | 173.00 | 0.97 | 0.98 | 1.01 | -0.16 | -14.16% | 2,172 | 1,289 | 9.00% |
| GLD231215P00174000 | 2023-09-21 11:35AM EDT | 174.00 | 1.40 | 1.19 | 1.22 | 0.00 | - | 27 | 776 | 8.83% |
| GLD231215P00175000 | 2023-09-22 2:35PM EDT | 175.00 | 1.46 | 1.43 | 1.47 | -0.20 | -12.05% | 24 | 5,115 | 8.67% |
| GLD231215P00176000 | 2023-09-22 12:26PM EDT | 176.00 | 1.75 | 1.72 | 1.76 | +0.35 | +25.00% | 33 | 746 | 8.50% |
| GLD231215P00177000 | 2023-09-22 1:06PM EDT | 177.00 | 2.09 | 2.06 | 2.10 | -0.20 | -8.73% | 10 | 6,448 | 8.34% |
| GLD231215P00178000 | 2023-09-22 3:52PM EDT | 178.00 | 2.48 | 2.46 | 2.50 | -0.31 | -11.11% | 13 | 625 | 8.21% |
| GLD231215P00179000 | 2023-09-22 3:01PM EDT | 179.00 | 2.97 | 2.90 | 2.95 | -0.18 | -5.71% | 11 | 1,517 | 8.06% |
| GLD231215P00180000 | 2023-09-22 12:56PM EDT | 180.00 | 3.44 | 3.40 | 3.50 | -0.43 | -11.11% | 9 | 3,006 | 8.04% |
| GLD231215P00181000 | 2023-09-22 2:50PM EDT | 181.00 | 4.05 | 3.95 | 4.05 | -0.30 | -6.90% | 393 | 1,083 | 7.84% |
| GLD231215P00182000 | 2023-09-20 10:49AM EDT | 182.00 | 3.70 | 4.55 | 4.70 | 0.00 | - | 218 | 1,128 | 7.77% |
| GLD231215P00183000 | 2023-09-22 3:09PM EDT | 183.00 | 5.35 | 5.20 | 5.40 | -0.25 | -4.46% | 36 | 2,130 | 7.69% |
| GLD231215P00184000 | 2023-09-21 9:35AM EDT | 184.00 | 6.69 | 5.90 | 6.15 | 0.00 | - | 1 | 890 | 7.59% |
| GLD231215P00185000 | 2023-09-15 12:08PM EDT | 185.00 | 6.75 | 6.65 | 6.90 | 0.00 | - | 3 | 694 | 7.28% |
| GLD231215P00186000 | 2023-09-19 10:17AM EDT | 186.00 | 7.10 | 7.50 | 7.75 | 0.00 | - | 26 | 2,794 | 7.20% |
| GLD231215P00187000 | 2023-09-15 9:55AM EDT | 187.00 | 8.65 | 8.35 | 8.65 | 0.00 | - | 2 | 115 | 7.22% |
| GLD231215P00188000 | 2023-09-07 2:34PM EDT | 188.00 | 9.95 | 9.30 | 9.55 | 0.00 | - | 5 | 0 | 7.03% |
| GLD231215P00189000 | 2023-08-17 10:03AM EDT | 189.00 | 13.05 | 10.50 | 10.70 | 0.00 | - | 10 | 0 | 8.79% |
| GLD231215P00190000 | 2023-09-15 12:07PM EDT | 190.00 | 11.15 | 11.25 | 11.55 | 0.00 | - | 1 | 45 | 8.13% |
| GLD231215P00191000 | 2023-08-22 10:19AM EDT | 191.00 | 15.20 | 10.50 | 15.35 | 0.00 | - | 1 | 0 | 21.55% |
| GLD231215P00192000 | 2023-09-21 11:37AM EDT | 192.00 | 14.04 | 13.25 | 13.50 | 0.00 | - | 6 | 3 | 8.62% |
| GLD231215P00193000 | 2023-08-07 3:15PM EDT | 193.00 | 13.25 | 15.05 | 15.25 | 0.00 | - | 152 | 0 | 14.55% |
| GLD231215P00194000 | 2023-08-04 11:46AM EDT | 194.00 | 13.70 | 13.80 | 14.05 | 0.00 | - | 210 | 0 | 0.00% |
| GLD231215P00195000 | 2023-09-22 3:14PM EDT | 195.00 | 16.50 | 16.30 | 16.50 | -0.30 | -1.79% | 1,906 | 358 | 10.08% |
| GLD231215P00196000 | 2023-09-22 2:52PM EDT | 196.00 | 17.50 | 17.30 | 17.50 | -0.41 | -2.29% | 1,920 | 351 | 10.55% |
| GLD231215P00197000 | 2023-07-25 1:35PM EDT | 197.00 | 14.96 | 19.05 | 19.25 | 0.00 | - | 19 | 0 | 17.10% |
| GLD231215P00198000 | 2023-07-25 1:36PM EDT | 198.00 | 15.89 | 20.05 | 20.25 | 0.00 | - | 15 | 0 | 17.71% |
| GLD231215P00199000 | 2023-05-25 3:59PM EDT | 199.00 | 19.40 | 20.70 | 20.80 | 0.00 | - | - | 113 | 15.24% |
| GLD231215P00200000 | 2023-07-20 11:40AM EDT | 200.00 | 17.40 | 24.55 | 24.75 | 0.00 | - | 1 | 0 | 30.09% |
| GLD231215P00205000 | 2023-09-22 3:03PM EDT | 205.00 | 26.53 | 26.30 | 26.50 | -0.22 | -0.82% | 276 | 56 | 14.60% |
| GLD231215P00210000 | 2023-06-12 2:23PM EDT | 210.00 | 28.34 | 28.05 | 28.35 | 0.00 | - | 100 | 0 | 0.00% |
| GLD231215P00220000 | 2023-06-12 2:23PM EDT | 220.00 | 38.31 | 38.05 | 38.40 | 0.00 | - | 100 | 0 | 0.00% |
| GLD231215P00225000 | 2023-05-11 3:54PM EDT | 225.00 | 37.95 | 42.75 | 43.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
