SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240119C00080000 | 2023-09-29 3:05PM EDT | 80.00 | 92.60 | 90.85 | 91.15 | 0.00 | - | 1 | 262 | 79.44% |
| GLD240119C00085000 | 2023-09-27 10:07AM EDT | 85.00 | 91.30 | 85.95 | 86.20 | 0.00 | - | 2 | 0 | 75.00% |
| GLD240119C00090000 | 2023-09-27 10:07AM EDT | 90.00 | 86.40 | 81.10 | 81.35 | 0.00 | - | 2 | 25 | 71.73% |
| GLD240119C00095000 | 2023-09-28 10:53AM EDT | 95.00 | 79.48 | 76.15 | 76.40 | 0.00 | - | 1 | 20 | 67.11% |
| GLD240119C00100000 | 2023-09-27 10:07AM EDT | 100.00 | 76.60 | 71.30 | 71.55 | 0.00 | - | 2 | 630 | 63.79% |
| GLD240119C00105000 | 2023-09-27 10:07AM EDT | 105.00 | 71.70 | 66.35 | 66.60 | 0.00 | - | 2 | 0 | 59.40% |
| GLD240119C00110000 | 2023-09-27 10:07AM EDT | 110.00 | 66.80 | 61.40 | 61.65 | 0.00 | - | 1 | 41 | 55.10% |
| GLD240119C00115000 | 2023-07-25 9:57AM EDT | 115.00 | 69.45 | 65.55 | 65.75 | 0.00 | - | 5 | 20 | 100.01% |
| GLD240119C00120000 | 2023-09-28 2:32PM EDT | 120.00 | 54.90 | 51.55 | 51.85 | 0.00 | - | 1 | 0 | 48.63% |
| GLD240119C00125000 | 2023-08-04 1:56PM EDT | 125.00 | 58.28 | 57.40 | 57.75 | 0.00 | - | 7 | 115 | 93.63% |
| GLD240119C00130000 | 2023-09-29 1:03PM EDT | 130.00 | 43.82 | 41.85 | 42.00 | 0.00 | - | 3 | 110 | 40.75% |
| GLD240119C00135000 | 2023-09-29 2:00PM EDT | 135.00 | 38.70 | 36.90 | 37.15 | 0.00 | - | 2 | 46 | 37.28% |
| GLD240119C00140000 | 2023-09-15 10:40AM EDT | 140.00 | 41.60 | 32.00 | 32.25 | 0.00 | - | 1 | 0 | 33.48% |
| GLD240119C00145000 | 2023-09-12 10:58AM EDT | 145.00 | 35.17 | 27.15 | 27.40 | 0.00 | - | 4 | 154 | 29.88% |
| GLD240119C00150000 | 2023-10-02 9:38AM EDT | 150.00 | 22.53 | 22.35 | 22.55 | -3.07 | -11.99% | 20 | 1,066 | 26.16% |
| GLD240119C00153000 | 2023-09-29 3:55PM EDT | 153.00 | 21.09 | 19.50 | 19.70 | 0.00 | - | 1 | 66 | 24.09% |
| GLD240119C00154000 | 2023-09-27 10:07AM EDT | 154.00 | 23.80 | 18.60 | 18.75 | 0.00 | - | 1 | 0 | 23.38% |
| GLD240119C00155000 | 2023-09-29 12:30PM EDT | 155.00 | 19.85 | 17.60 | 17.75 | 0.00 | - | 1 | 5,539 | 22.47% |
| GLD240119C00156000 | 2023-08-15 10:24AM EDT | 156.00 | 24.75 | 24.20 | 24.35 | 0.00 | - | 3 | 147 | 45.80% |
| GLD240119C00157000 | 2023-08-15 9:59AM EDT | 157.00 | 23.60 | 23.20 | 23.30 | 0.00 | - | 1 | 48 | 44.41% |
| GLD240119C00158000 | 2023-08-23 10:40AM EDT | 158.00 | 23.50 | 23.25 | 23.65 | 0.00 | - | 1 | 150 | 47.13% |
| GLD240119C00159000 | 2023-08-15 11:04AM EDT | 159.00 | 22.35 | 21.30 | 21.40 | 0.00 | - | 9 | 252 | 42.21% |
| GLD240119C00160000 | 2023-10-02 11:00AM EDT | 160.00 | 13.01 | 13.15 | 13.30 | -1.66 | -11.32% | 2 | 4,156 | 19.65% |
| GLD240119C00161000 | 2023-09-27 12:07PM EDT | 161.00 | 16.56 | 12.25 | 12.45 | 0.00 | - | 1 | 219 | 19.13% |
| GLD240119C00162000 | 2023-09-26 12:03PM EDT | 162.00 | 17.45 | 11.45 | 11.60 | 0.00 | - | 1 | 93 | 18.58% |
| GLD240119C00163000 | 2023-09-25 11:03AM EDT | 163.00 | 17.85 | 10.70 | 10.75 | 0.00 | - | 1 | 2,468 | 17.99% |
| GLD240119C00164000 | 2023-09-29 2:17PM EDT | 164.00 | 11.17 | 9.85 | 10.00 | 0.00 | - | 4 | 141 | 17.67% |
| GLD240119C00165000 | 2023-10-02 11:07AM EDT | 165.00 | 8.90 | 9.05 | 9.15 | -1.30 | -12.75% | 2 | 1,288 | 17.00% |
| GLD240119C00166000 | 2023-09-27 9:42AM EDT | 166.00 | 12.65 | 8.35 | 8.45 | 0.00 | - | 1 | 1,099 | 16.72% |
| GLD240119C00167000 | 2023-10-02 10:45AM EDT | 167.00 | 7.45 | 7.65 | 7.75 | -3.65 | -32.88% | 5 | 3,838 | 16.37% |
| GLD240119C00168000 | 2023-10-02 10:03AM EDT | 168.00 | 7.10 | 6.90 | 7.05 | -0.95 | -11.80% | 51 | 2,581 | 15.97% |
| GLD240119C00169000 | 2023-10-02 10:36AM EDT | 169.00 | 6.28 | 6.35 | 6.45 | -2.02 | -24.34% | 3 | 0 | 15.77% |
| GLD240119C00170000 | 2023-10-02 11:10AM EDT | 170.00 | 5.60 | 5.65 | 5.75 | -1.05 | -15.79% | 152 | 7,230 | 15.24% |
| GLD240119C00171000 | 2023-10-02 10:34AM EDT | 171.00 | 5.19 | 5.20 | 5.25 | -0.81 | -13.50% | 22 | 1,074 | 15.16% |
| GLD240119C00172000 | 2023-10-02 9:51AM EDT | 172.00 | 4.73 | 4.65 | 4.70 | -0.72 | -13.21% | 12 | 2,936 | 14.88% |
| GLD240119C00173000 | 2023-10-02 9:37AM EDT | 173.00 | 4.15 | 4.15 | 4.20 | -0.74 | -15.13% | 37 | 2,816 | 14.66% |
| GLD240119C00174000 | 2023-10-02 10:10AM EDT | 174.00 | 3.75 | 3.75 | 3.80 | -0.70 | -15.73% | 13 | 2,246 | 14.62% |
| GLD240119C00175000 | 2023-10-02 11:19AM EDT | 175.00 | 3.35 | 3.30 | 3.40 | -0.53 | -13.66% | 161 | 4,417 | 14.52% |
| GLD240119C00176000 | 2023-10-02 9:47AM EDT | 176.00 | 3.04 | 2.96 | 3.05 | -0.51 | -14.37% | 7 | 667 | 14.47% |
| GLD240119C00177000 | 2023-09-29 3:54PM EDT | 177.00 | 3.11 | 2.64 | 2.69 | 0.00 | - | 66 | 7,371 | 14.32% |
| GLD240119C00178000 | 2023-10-02 10:36AM EDT | 178.00 | 2.28 | 2.34 | 2.38 | -0.52 | -18.57% | 26 | 661 | 14.23% |
| GLD240119C00179000 | 2023-10-02 10:25AM EDT | 179.00 | 2.04 | 2.08 | 2.12 | -0.50 | -19.69% | 5 | 587 | 14.22% |
| GLD240119C00180000 | 2023-10-02 11:16AM EDT | 180.00 | 1.89 | 1.88 | 1.89 | -0.25 | -11.68% | 227 | 11,728 | 14.24% |
| GLD240119C00181000 | 2023-10-02 10:47AM EDT | 181.00 | 1.60 | 1.64 | 1.67 | -0.30 | -15.79% | 19 | 3,171 | 14.22% |
| GLD240119C00182000 | 2023-10-02 9:57AM EDT | 182.00 | 1.48 | 1.46 | 1.50 | -0.24 | -13.95% | 14 | 3,729 | 14.31% |
| GLD240119C00183000 | 2023-09-29 3:12PM EDT | 183.00 | 1.52 | 1.30 | 1.33 | 0.00 | - | 651 | 1,293 | 14.33% |
| GLD240119C00184000 | 2023-09-29 2:17PM EDT | 184.00 | 1.17 | 1.18 | 1.20 | -0.21 | -15.22% | 2 | 511 | 14.45% |
| GLD240119C00185000 | 2023-10-02 11:17AM EDT | 185.00 | 1.06 | 1.04 | 1.06 | -0.12 | -10.17% | 135 | 0 | 14.47% |
| GLD240119C00186000 | 2023-10-02 9:39AM EDT | 186.00 | 0.90 | 0.93 | 0.95 | -0.26 | -22.41% | 105 | 0 | 14.56% |
| GLD240119C00187000 | 2023-10-02 10:57AM EDT | 187.00 | 0.83 | 0.83 | 0.86 | -0.12 | -12.63% | 7 | 1,951 | 14.71% |
| GLD240119C00188000 | 2023-09-29 3:44PM EDT | 188.00 | 0.86 | 0.75 | 0.76 | 0.00 | - | 520 | 10,210 | 14.75% |
| GLD240119C00189000 | 2023-10-02 10:49AM EDT | 189.00 | 0.65 | 0.66 | 0.69 | -0.32 | -32.99% | 1 | 656 | 14.89% |
| GLD240119C00190000 | 2023-10-02 10:12AM EDT | 190.00 | 0.59 | 0.60 | 0.63 | -0.11 | -15.71% | 32 | 17,707 | 15.06% |
| GLD240119C00191000 | 2023-09-29 2:16PM EDT | 191.00 | 0.55 | 0.54 | 0.57 | -0.09 | -14.06% | 1 | 0 | 15.20% |
| GLD240119C00192000 | 2023-10-02 10:16AM EDT | 192.00 | 0.47 | 0.49 | 0.52 | -0.09 | -16.07% | 7 | 5,981 | 15.36% |
| GLD240119C00193000 | 2023-09-27 10:32AM EDT | 193.00 | 0.83 | 0.44 | 0.47 | 0.00 | - | 7 | 650 | 15.48% |
| GLD240119C00194000 | 2023-10-02 10:00AM EDT | 194.00 | 0.42 | 0.41 | 0.43 | -0.17 | -28.81% | 1 | 469 | 15.65% |
| GLD240119C00195000 | 2023-10-02 10:20AM EDT | 195.00 | 0.36 | 0.38 | 0.40 | -0.06 | -14.29% | 203 | 11,919 | 15.87% |
| GLD240119C00196000 | 2023-09-28 11:09AM EDT | 196.00 | 0.47 | 0.34 | 0.37 | 0.00 | - | 400 | 0 | 16.05% |
| GLD240119C00197000 | 2023-10-02 10:13AM EDT | 197.00 | 0.29 | 0.31 | 0.34 | -0.06 | -17.14% | 26 | 390 | 16.21% |
| GLD240119C00198000 | 2023-09-29 3:32PM EDT | 198.00 | 0.32 | 0.29 | 0.29 | 0.00 | - | 2 | 855 | 16.14% |
| GLD240119C00199000 | 2023-09-29 3:21PM EDT | 199.00 | 0.30 | 0.27 | 0.29 | 0.00 | - | 6 | 720 | 16.58% |
| GLD240119C00200000 | 2023-10-02 11:09AM EDT | 200.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 108 | 34,181 | 16.76% |
| GLD240119C00205000 | 2023-10-02 11:10AM EDT | 205.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 3 | 0 | 17.68% |
| GLD240119C00210000 | 2023-10-02 9:40AM EDT | 210.00 | 0.12 | 0.13 | 0.13 | -0.01 | -7.69% | 8 | 24,677 | 18.41% |
| GLD240119C00215000 | 2023-09-28 11:30AM EDT | 215.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 302 | 6,240 | 19.63% |
| GLD240119C00220000 | 2023-10-02 10:36AM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 29,044 | 20.70% |
| GLD240119C00225000 | 2023-09-29 9:38AM EDT | 225.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 17,589 | 21.88% |
| GLD240119C00230000 | 2023-10-02 9:31AM EDT | 230.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 4 | 4,197 | 22.95% |
| GLD240119C00235000 | 2023-09-20 10:46AM EDT | 235.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 3 | 3,209 | 23.93% |
| GLD240119C00240000 | 2023-09-20 2:52PM EDT | 240.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 12,003 | 24,243 | 24.81% |
| GLD240119C00245000 | 2023-09-27 9:55AM EDT | 245.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 302 | 26.07% |
| GLD240119C00250000 | 2023-09-29 12:26PM EDT | 250.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 26,152 | 26.66% |
| GLD240119C00255000 | 2023-09-27 9:40AM EDT | 255.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 3,155 | 27.83% |
| GLD240119C00260000 | 2023-09-28 12:51PM EDT | 260.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 17,307 | 29.00% |
| GLD240119C00265000 | 2023-09-22 9:30AM EDT | 265.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 0 | 30.08% |
| GLD240119C00270000 | 2023-09-26 3:14PM EDT | 270.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 80 | 703 | 31.25% |
| GLD240119C00275000 | 2023-09-27 9:55AM EDT | 275.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 200 | 1,061 | 32.32% |
| GLD240119C00280000 | 2023-09-22 3:51PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 76 | 1,139 | 32.42% |
| GLD240119C00285000 | 2023-10-02 9:36AM EDT | 285.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 33 | 5,324 | 33.40% |
| GLD240119C00290000 | 2023-10-02 10:04AM EDT | 290.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 588 | 34.38% |
| GLD240119C00295000 | 2023-09-29 2:07PM EDT | 295.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 246 | 36.52% |
| GLD240119C00300000 | 2023-09-29 2:09PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,039 | 22,310 | 36.33% |
| GLD240119C00305000 | 2023-09-27 9:53AM EDT | 305.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 88 | 1,006 | 37.31% |
| GLD240119C00310000 | 2023-09-27 9:30AM EDT | 310.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 581 | 38.28% |
| GLD240119C00315000 | 2023-09-22 3:54PM EDT | 315.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 0 | 39.06% |
| GLD240119C00320000 | 2023-09-27 3:34PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 7,484 | 38.67% |
| GLD240119C00325000 | 2023-09-27 9:53AM EDT | 325.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,297 | 3,513 | 39.45% |
| GLD240119C00330000 | 2023-09-27 9:40AM EDT | 330.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 332 | 1,498 | 40.23% |
| GLD240119C00335000 | 2023-09-27 9:46AM EDT | 335.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 440 | 41.02% |
| GLD240119C00340000 | 2023-09-27 9:42AM EDT | 340.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 22 | 41.80% |
| GLD240119C00345000 | 2023-09-27 10:07AM EDT | 345.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 292 | 42.58% |
| GLD240119C00350000 | 2023-09-29 2:07PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,114 | 43.36% |
| GLD240119C00355000 | 2023-09-29 3:29PM EDT | 355.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 365 | 0 | 44.14% |
| GLD240119C00360000 | 2023-09-28 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 550 | 1,879 | 44.92% |
| GLD240119C00365000 | 2023-09-22 3:54PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 2,029 | 45.70% |
| GLD240119C00370000 | 2023-09-27 12:37PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 74 | 46.48% |
| GLD240119C00375000 | 2023-09-27 12:37PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 567 | 46.88% |
| GLD240119C00380000 | 2023-09-22 10:59AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 314 | 47.66% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240119P00080000 | 2023-07-06 11:36AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,772 | 45.31% |
| GLD240119P00085000 | 2023-06-22 1:42PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 397 | 42.19% |
| GLD240119P00090000 | 2023-07-17 9:33AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 38.67% |
| GLD240119P00095000 | 2023-09-27 9:30AM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 332 | 0 | 37.89% |
| GLD240119P00100000 | 2023-09-27 1:38PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 808 | 34.77% |
| GLD240119P00105000 | 2023-09-27 3:25PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 308 | 0 | 31.84% |
| GLD240119P00110000 | 2023-10-02 10:23AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 5 | 0 | 30.27% |
| GLD240119P00115000 | 2023-09-28 9:40AM EDT | 115.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,000 | 0 | 28.32% |
| GLD240119P00120000 | 2023-08-30 10:48AM EDT | 120.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 299 | 1,853 | 25.39% |
| GLD240119P00125000 | 2023-09-28 9:30AM EDT | 125.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 11,248 | 23.34% |
| GLD240119P00130000 | 2023-09-29 11:05AM EDT | 130.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 0 | 21.19% |
| GLD240119P00135000 | 2023-09-28 9:30AM EDT | 135.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 0 | 18.90% |
| GLD240119P00140000 | 2023-09-28 2:55PM EDT | 140.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 50 | 0 | 16.85% |
| GLD240119P00145000 | 2023-09-28 2:48PM EDT | 145.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 2 | 0 | 15.24% |
| GLD240119P00150000 | 2023-09-29 2:43PM EDT | 150.00 | 0.19 | 0.22 | 0.24 | 0.00 | - | 155 | 0 | 13.79% |
| GLD240119P00153000 | 2023-09-29 2:41PM EDT | 153.00 | 0.27 | 0.32 | 0.36 | 0.00 | - | 350 | 540 | 13.12% |
| GLD240119P00154000 | 2023-10-02 10:16AM EDT | 154.00 | 0.38 | 0.37 | 0.39 | +0.13 | +52.00% | 40 | 0 | 12.73% |
| GLD240119P00155000 | 2023-10-02 10:00AM EDT | 155.00 | 0.41 | 0.42 | 0.44 | +0.07 | +20.59% | 23 | 9,748 | 12.45% |
| GLD240119P00156000 | 2023-09-28 9:30AM EDT | 156.00 | 0.31 | 0.48 | 0.50 | 0.00 | - | 200 | 0 | 12.20% |
| GLD240119P00157000 | 2023-10-02 10:16AM EDT | 157.00 | 0.57 | 0.55 | 0.57 | +0.14 | +32.56% | 108 | 0 | 11.95% |
| GLD240119P00158000 | 2023-10-02 9:30AM EDT | 158.00 | 0.57 | 0.64 | 0.65 | +0.38 | +200.00% | 2 | 0 | 11.71% |
| GLD240119P00159000 | 2023-09-21 2:10PM EDT | 159.00 | 0.21 | 0.74 | 0.76 | 0.00 | - | 205 | 0 | 11.55% |
| GLD240119P00160000 | 2023-10-02 11:01AM EDT | 160.00 | 0.90 | 0.87 | 0.89 | +0.23 | +34.33% | 43 | 0 | 11.41% |
| GLD240119P00161000 | 2023-10-02 9:42AM EDT | 161.00 | 0.94 | 0.97 | 1.01 | +0.17 | +22.08% | 26 | 0 | 11.15% |
| GLD240119P00162000 | 2023-10-02 11:12AM EDT | 162.00 | 1.19 | 1.13 | 1.15 | +0.32 | +36.78% | 582 | 0 | 10.90% |
| GLD240119P00163000 | 2023-10-02 10:10AM EDT | 163.00 | 1.28 | 1.31 | 1.34 | +0.57 | +80.28% | 2 | 0 | 10.76% |
| GLD240119P00164000 | 2023-09-29 9:37AM EDT | 164.00 | 0.81 | 1.50 | 1.53 | 0.00 | - | 7 | 11,529 | 10.52% |
| GLD240119P00165000 | 2023-10-02 11:19AM EDT | 165.00 | 1.75 | 1.75 | 1.78 | +0.38 | +27.74% | 153 | 0 | 10.40% |
| GLD240119P00166000 | 2023-09-29 2:25PM EDT | 166.00 | 1.99 | 1.99 | 2.03 | +0.40 | +25.16% | 1 | 0 | 10.18% |
| GLD240119P00167000 | 2023-10-02 11:00AM EDT | 167.00 | 2.39 | 2.28 | 2.33 | +0.61 | +34.27% | 1 | 3,515 | 10.01% |
| GLD240119P00168000 | 2023-09-29 10:41AM EDT | 168.00 | 2.63 | 2.61 | 2.66 | +0.89 | +51.15% | 6 | 1,435 | 9.82% |
| GLD240119P00169000 | 2023-10-02 11:15AM EDT | 169.00 | 3.10 | 3.00 | 3.10 | +0.74 | +31.36% | 33 | 0 | 9.83% |
| GLD240119P00170000 | 2023-10-02 11:10AM EDT | 170.00 | 3.57 | 3.40 | 3.50 | +0.89 | +33.21% | 266 | 14,765 | 9.60% |
| GLD240119P00171000 | 2023-10-02 10:43AM EDT | 171.00 | 4.09 | 3.85 | 3.95 | +1.03 | +33.66% | 1 | 1,687 | 9.40% |
| GLD240119P00172000 | 2023-10-02 10:43AM EDT | 172.00 | 4.62 | 4.35 | 4.45 | +1.08 | +30.51% | 3 | 1,530 | 9.21% |
| GLD240119P00173000 | 2023-10-02 11:03AM EDT | 173.00 | 5.15 | 4.95 | 5.00 | +1.64 | +46.72% | 144 | 0 | 9.02% |
| GLD240119P00174000 | 2023-10-02 11:00AM EDT | 174.00 | 5.77 | 5.55 | 5.70 | +1.17 | +25.43% | 57 | 0 | 9.13% |
| GLD240119P00175000 | 2023-10-02 10:14AM EDT | 175.00 | 6.33 | 6.20 | 6.30 | +1.24 | +24.36% | 11 | 2,238 | 8.82% |
| GLD240119P00176000 | 2023-10-02 9:30AM EDT | 176.00 | 6.90 | 6.95 | 7.05 | +1.44 | +26.37% | 2 | 0 | 8.83% |
| GLD240119P00177000 | 2023-10-02 11:17AM EDT | 177.00 | 7.70 | 7.70 | 7.80 | +2.05 | +36.28% | 11 | 0 | 8.72% |
| GLD240119P00178000 | 2023-10-02 11:00AM EDT | 178.00 | 8.67 | 8.50 | 8.55 | +1.83 | +26.75% | 1,078 | 0 | 8.44% |
| GLD240119P00179000 | 2023-09-29 1:06PM EDT | 179.00 | 7.74 | 9.35 | 9.50 | 0.00 | - | 8 | 0 | 8.88% |
| GLD240119P00180000 | 2023-10-02 11:16AM EDT | 180.00 | 10.27 | 10.20 | 10.35 | +1.48 | +16.84% | 4,294 | 4,350 | 8.78% |
| GLD240119P00181000 | 2023-09-26 9:30AM EDT | 181.00 | 5.51 | 11.10 | 11.25 | 0.00 | - | 1 | 800 | 8.81% |
| GLD240119P00182000 | 2023-10-02 10:13AM EDT | 182.00 | 12.23 | 12.05 | 12.20 | +3.01 | +32.65% | 1 | 0 | 9.06% |
| GLD240119P00183000 | 2023-10-02 10:37AM EDT | 183.00 | 13.26 | 13.00 | 13.15 | +2.32 | +21.21% | 2 | 2,359 | 9.25% |
| GLD240119P00184000 | 2023-09-28 11:17AM EDT | 184.00 | 11.60 | 13.95 | 14.20 | 0.00 | - | 764 | 0 | 10.13% |
| GLD240119P00185000 | 2023-10-02 9:32AM EDT | 185.00 | 14.87 | 14.95 | 15.20 | +1.22 | +8.94% | 39 | 0 | 10.65% |
| GLD240119P00186000 | 2023-10-02 11:03AM EDT | 186.00 | 16.31 | 16.00 | 16.25 | +1.81 | +12.48% | 1 | 0 | 11.52% |
| GLD240119P00187000 | 2023-09-29 3:55PM EDT | 187.00 | 16.90 | 16.95 | 17.20 | +1.40 | +9.03% | 10 | 353 | 11.67% |
| GLD240119P00188000 | 2023-09-27 3:31PM EDT | 188.00 | 13.96 | 17.95 | 18.40 | 0.00 | - | 1 | 0 | 13.55% |
| GLD240119P00189000 | 2023-08-08 1:14PM EDT | 189.00 | 11.00 | 11.15 | 11.25 | 0.00 | - | 4 | 444 | 0.00% |
| GLD240119P00190000 | 2023-09-29 3:14PM EDT | 190.00 | 18.53 | 19.95 | 20.25 | 0.00 | - | 301 | 280 | 13.54% |
| GLD240119P00191000 | 2023-09-27 9:42AM EDT | 191.00 | 15.99 | 21.00 | 21.40 | 0.00 | - | 1 | 0 | 15.11% |
| GLD240119P00192000 | 2023-09-29 3:19PM EDT | 192.00 | 20.35 | 22.05 | 22.35 | 0.00 | - | 1,940 | 0 | 15.26% |
| GLD240119P00193000 | 2023-08-04 1:25PM EDT | 193.00 | 13.15 | 12.85 | 13.10 | 0.00 | - | 68 | 0 | 0.00% |
| GLD240119P00194000 | 2023-09-27 3:33PM EDT | 194.00 | 19.91 | 23.95 | 24.30 | 0.00 | - | 10 | 0 | 15.86% |
| GLD240119P00195000 | 2023-09-29 3:18PM EDT | 195.00 | 23.60 | 24.95 | 25.15 | 0.00 | - | 246 | 60 | 15.00% |
| GLD240119P00196000 | 2023-09-27 3:14PM EDT | 196.00 | 21.77 | 25.95 | 26.30 | 0.00 | - | 1 | 0 | 16.80% |
| GLD240119P00197000 | 2023-09-27 3:14PM EDT | 197.00 | 26.95 | 26.95 | 27.20 | +4.20 | +18.46% | 1 | 0 | 16.37% |
| GLD240119P00198000 | 2023-08-02 12:53PM EDT | 198.00 | 18.34 | 17.80 | 18.05 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240119P00199000 | 2023-07-25 12:40PM EDT | 199.00 | 16.85 | 21.05 | 21.30 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240119P00200000 | 2023-09-29 3:18PM EDT | 200.00 | 28.46 | 29.95 | 30.20 | 0.00 | - | 235 | 0 | 17.68% |
| GLD240119P00205000 | 2023-09-27 3:13PM EDT | 205.00 | 30.75 | 34.95 | 35.20 | 0.00 | - | 1 | 2 | 19.78% |
| GLD240119P00210000 | 2023-07-12 11:07AM EDT | 210.00 | 28.45 | 31.80 | 32.10 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240119P00215000 | 2023-06-14 3:38PM EDT | 215.00 | 34.32 | 33.30 | 33.70 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119P00220000 | 2023-06-20 9:30AM EDT | 220.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GLD240119P00225000 | 2023-05-10 3:50PM EDT | 225.00 | 36.50 | 42.70 | 43.15 | 0.00 | - | 22 | 0 | 0.00% |
| GLD240119P00230000 | 2023-05-10 1:45PM EDT | 230.00 | 41.20 | 47.70 | 48.20 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240119P00235000 | 2022-08-08 3:43PM EDT | 235.00 | 68.41 | 74.80 | 75.40 | 0.00 | - | 10 | 0 | 75.65% |
| GLD240119P00240000 | 2022-08-08 3:42PM EDT | 240.00 | 73.42 | 79.70 | 80.45 | 0.00 | - | 10 | 0 | 78.09% |
| GLD240119P00245000 | 2023-03-27 12:06PM EDT | 245.00 | 62.60 | 59.80 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119P00250000 | 2023-08-16 12:04PM EDT | 250.00 | 73.49 | 71.50 | 71.75 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240119P00255000 | 2022-10-18 3:02PM EDT | 255.00 | 101.16 | 89.40 | 92.95 | 0.00 | - | 4 | 0 | 71.45% |
| GLD240119P00260000 | 2023-03-08 4:48PM EDT | 260.00 | 91.47 | 73.10 | 73.70 | 0.00 | - | 2 | 0 | 0.00% |
| GLD240119P00265000 | 2023-03-08 2:02PM EDT | 265.00 | 96.15 | 78.10 | 78.70 | 0.00 | - | 20 | 0 | 0.00% |
| GLD240119P00270000 | 2022-11-01 10:13AM EDT | 270.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240119P00275000 | 2023-08-16 1:26PM EDT | 275.00 | 98.80 | 96.35 | 96.85 | 0.00 | - | 4 | 0 | 0.00% |
| GLD240119P00280000 | 2023-08-16 2:03PM EDT | 280.00 | 103.99 | 101.35 | 101.85 | 0.00 | - | 15 | 0 | 0.00% |
| GLD240119P00285000 | 2022-10-18 3:05PM EDT | 285.00 | 131.51 | 119.30 | 122.95 | 0.00 | - | 15 | 0 | 82.73% |
| GLD240119P00300000 | 2023-03-08 4:56PM EDT | 300.00 | 131.19 | 113.15 | 113.65 | 0.00 | - | 55 | 0 | 0.00% |
| GLD240119P00320000 | 2023-08-29 1:56PM EDT | 320.00 | 140.11 | 144.50 | 149.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240119P00330000 | 2023-05-24 10:59AM EDT | 330.00 | 146.95 | 150.90 | 151.50 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00335000 | 2023-05-24 10:53AM EDT | 335.00 | 151.90 | 155.70 | 156.40 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00360000 | 2023-05-24 10:32AM EDT | 360.00 | 177.00 | 180.70 | 181.45 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00370000 | 2023-05-24 1:09PM EDT | 370.00 | 187.80 | 191.40 | 192.05 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00375000 | 2023-05-24 11:23AM EDT | 375.00 | 191.90 | 196.35 | 197.10 | 0.00 | - | - | 0 | 0.00% |
| GLD240119P00380000 | 2023-06-12 3:31PM EDT | 380.00 | 198.10 | 197.95 | 198.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
