SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 29, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.65 | -5.15 | -8.33% | 1 | 10 | 120.00 | 0.03 | -0.01 | -25.00% | 10 | 145 |
| 56.35 | 0.00 | - | 2 | 107 | 125.00 | 0.02 | 0.00 | - | 7 | 107 |
| 52.15 | 0.00 | - | 2 | 165 | 130.00 | 0.02 | 0.00 | - | 10 | 52 |
| 47.05 | 0.00 | - | 1 | 56 | 135.00 | 0.02 | 0.00 | - | 3 | 9 |
| 42.50 | 0.00 | - | 1 | 18 | 140.00 | 0.09 | +0.06 | +200.00% | 10 | 8 |
| 36.00 | -7.55 | -17.34% | 1 | 19 | 141.00 | - | - | - | - | - |
| 40.80 | 0.00 | - | 2 | 8 | 142.00 | 0.11 | 0.00 | - | 10 | 10 |
| 36.80 | 0.00 | - | 2 | 21 | 143.00 | - | - | - | - | - |
| 41.15 | 0.00 | - | 12 | 12 | 144.00 | 1.65 | 0.00 | - | - | 1 |
| 37.60 | 0.00 | - | 1 | 13 | 145.00 | 0.06 | 0.00 | - | 5 | 17 |
| 36.70 | 0.00 | - | 1 | 11 | 146.00 | 0.05 | 0.00 | - | 3 | 107 |
| 31.44 | 0.00 | - | 1 | 14 | 147.00 | 0.06 | 0.00 | - | 3 | 71 |
| 36.75 | 0.00 | - | 3 | 6 | 148.00 | 0.06 | 0.00 | - | 3 | 2 |
| 34.30 | 0.00 | - | 1 | 11 | 149.00 | 0.06 | 0.00 | - | 3 | 0 |
| 30.71 | 0.00 | - | 3 | 34 | 150.00 | 0.16 | +0.11 | +220.00% | 15 | 147 |
| 33.85 | 0.00 | - | 3 | 6 | 151.00 | 0.14 | 0.00 | - | 253 | 454 |
| 33.00 | 0.00 | - | 120 | 126 | 152.00 | 0.65 | 0.00 | - | 4 | 12 |
| 29.90 | 0.00 | - | 4 | 27 | 153.00 | 0.11 | 0.00 | - | 2 | 94 |
| 29.50 | 0.00 | - | 3 | 8 | 154.00 | 0.25 | 0.00 | - | 2 | 10 |
| 28.00 | 0.00 | - | 2 | 6 | 155.00 | 0.09 | 0.00 | - | 2 | 154 |
| 27.20 | 0.00 | - | - | 4 | 156.00 | 0.11 | 0.00 | - | 30 | 180 |
| 21.63 | 0.00 | - | 25 | 51 | 157.00 | 0.10 | 0.00 | - | 1 | 163 |
| 25.55 | 0.00 | - | 1 | 23 | 158.00 | 0.11 | 0.00 | - | 8 | 432 |
| 21.05 | 0.00 | - | 1 | 6 | 159.00 | 0.41 | +0.28 | +215.38% | 10 | 519 |
| 17.43 | -3.22 | -15.59% | 1 | 169 | 160.00 | 0.22 | 0.00 | - | 11 | 3,224 |
| 17.99 | 0.00 | - | 1 | 33 | 161.00 | 0.16 | 0.00 | - | 1 | 4,230 |
| 18.55 | 0.00 | - | 62 | 56 | 162.00 | 0.57 | +0.38 | +200.00% | 24 | 114 |
| 18.10 | 0.00 | - | 11 | 31 | 163.00 | 0.65 | +0.32 | +96.97% | 14 | 1,836 |
| 16.60 | 0.00 | - | 2 | 721 | 164.00 | 0.26 | 0.00 | - | 1 | 238 |
| 14.00 | 0.00 | - | 44 | 108 | 165.00 | 0.92 | +0.38 | +70.37% | 25 | 5,466 |
| 14.25 | 0.00 | - | 1 | 82 | 166.00 | 0.85 | +0.19 | +28.79% | 15 | 209 |
| 13.35 | 0.00 | - | 1 | 42 | 167.00 | 1.13 | +0.55 | +94.83% | 7 | 492 |
| 11.70 | 0.00 | - | 3 | 156 | 168.00 | 1.31 | +0.64 | +95.52% | 5 | 231 |
| 18.09 | 0.00 | - | 2 | 47 | 169.00 | 0.91 | 0.00 | - | 20 | 262 |
| 7.85 | -1.83 | -18.90% | 3 | 2,206 | 170.00 | 1.76 | +0.59 | +50.43% | 37 | 2,435 |
| 7.92 | -3.24 | -29.03% | 1 | 41 | 171.00 | 2.00 | +0.69 | +52.67% | 23 | 90 |
| 7.16 | -4.24 | -37.19% | 1 | 17 | 172.00 | 2.37 | +1.17 | +97.50% | 12 | 154 |
| 5.85 | -3.35 | -36.41% | 7 | 53 | 173.00 | 2.71 | +0.98 | +56.65% | 12 | 263 |
| 5.20 | -3.50 | -40.23% | 7 | 21 | 174.00 | 3.32 | +1.18 | +55.14% | 28 | 352 |
| 4.85 | -4.25 | -46.70% | 12 | 460 | 175.00 | 3.58 | +1.05 | +41.50% | 39 | 577 |
| 4.25 | -1.23 | -22.45% | 53 | 63 | 176.00 | 4.07 | +1.20 | +41.81% | 20 | 221 |
| 3.65 | -1.10 | -23.16% | 6 | 166 | 177.00 | 4.68 | +1.28 | +37.65% | 2 | 165 |
| 3.35 | -0.95 | -22.09% | 6 | 272 | 178.00 | 5.24 | +1.74 | +49.71% | 1 | 96 |
| 2.85 | -0.90 | -24.00% | 1 | 286 | 179.00 | 6.10 | +1.67 | +37.70% | 33 | 228 |
| 2.57 | -0.78 | -23.28% | 52 | 861 | 180.00 | 6.95 | +1.88 | +37.08% | 25 | 1,072 |
| 2.19 | -1.01 | -31.56% | 27 | 534 | 181.00 | 7.17 | +2.47 | +52.55% | 5 | 530 |
| 2.06 | -0.54 | -20.77% | 80 | 363 | 182.00 | 7.70 | +1.35 | +21.26% | 2 | 556 |
| 1.92 | -0.42 | -17.95% | 3 | 322 | 183.00 | 5.50 | 0.00 | - | 4 | 526 |
| 1.50 | -0.54 | -26.47% | 96 | 951 | 184.00 | 9.60 | +3.80 | +65.52% | 1 | 894 |
| 1.27 | -0.48 | -27.43% | 83 | 1,622 | 185.00 | 11.22 | +2.37 | +26.78% | 9 | 247 |
| 1.13 | -0.42 | -27.10% | 96 | 302 | 186.00 | 10.93 | 0.00 | - | 1 | 126 |
| 1.04 | -0.33 | -24.09% | 87 | 162 | 187.00 | 9.90 | 0.00 | - | 13 | 244 |
| 0.90 | -0.66 | -42.31% | 2 | 351 | 188.00 | 11.30 | 0.00 | - | 1 | 2 |
| 0.78 | -0.26 | -25.00% | 85 | 339 | 189.00 | 11.20 | 0.00 | - | 1 | 156 |
| 0.71 | -0.19 | -21.11% | 39 | 908 | 190.00 | 15.80 | +3.90 | +32.77% | 120 | 33 |
| 0.65 | -0.15 | -18.75% | 11 | 211 | 191.00 | 13.05 | 0.00 | - | 20 | 0 |
| 0.73 | 0.00 | - | 15 | 475 | 192.00 | 14.90 | 0.00 | - | 1 | 0 |
| 0.49 | -0.15 | -23.44% | 1 | 223 | 193.00 | 15.88 | 0.00 | - | 1 | 1 |
| 0.48 | -0.19 | -28.36% | 1 | 492 | 194.00 | 14.70 | 0.00 | - | 2 | 0 |
| 0.48 | 0.00 | - | 71 | 2,156 | 195.00 | 21.15 | +3.35 | +18.82% | 54 | 15 |
| 0.35 | -0.41 | -53.95% | 8 | 250 | 196.00 | 13.35 | 0.00 | - | 9 | 0 |
| 0.78 | 0.00 | - | 1 | 543 | 197.00 | 14.20 | 0.00 | - | 40 | 0 |
| 0.37 | 0.00 | - | 8 | 207 | 198.00 | 15.70 | 0.00 | - | 20 | 0 |
| 0.33 | 0.00 | - | 5 | 40 | 199.00 | 16.25 | 0.00 | - | 115 | 0 |
| 0.22 | -0.07 | -24.14% | 234 | 3,062 | 200.00 | 25.77 | +5.87 | +29.50% | 1 | 0 |
| 0.15 | -0.13 | -46.43% | 16 | 20,424 | 205.00 | 30.75 | +5.87 | +23.59% | 1 | 2 |
| 0.12 | -0.03 | -20.00% | 8 | 20,709 | 210.00 | 32.92 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 13 | 186 | 215.00 | 29.30 | 0.00 | - | 1 | 13 |
| 0.14 | 0.00 | - | 97 | 3,762 | 220.00 | 32.90 | 0.00 | - | 5 | 66 |
| 0.09 | 0.00 | - | 1 | 26,135 | 225.00 | 37.95 | 0.00 | - | 20 | 0 |
| 0.18 | 0.00 | - | 65 | 11,171 | 230.00 | 42.85 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 15,233 | 235.00 | 47.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 115 | 146 | 240.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 29 | 245.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 102 | 250.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 250 | 350 | 255.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 12 | 509 | 260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 88 | 98 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 37 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 139 | 564 | 275.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 584 | 339 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 187 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 217 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 13 | 295.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 10 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 16 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 14 | 310.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 1 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 103 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 592 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 675 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 25 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 23 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 121 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 9 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 104 | 370.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 94 | 95 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 55 | 380.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
