SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240119C00080000 | 2023-03-17 10:00AM EDT | 80.00 | 104.00 | 103.40 | 104.00 | 0.00 | - | 1 | 175 | 65.80% |
| GLD240119C00085000 | 2023-03-06 4:50PM EDT | 85.00 | 89.85 | 98.45 | 99.20 | 0.00 | - | 7 | 111 | 62.29% |
| GLD240119C00090000 | 2023-03-13 12:57PM EDT | 90.00 | 90.30 | 93.80 | 94.40 | 0.00 | - | 2 | 8 | 59.73% |
| GLD240119C00095000 | 2023-03-17 3:57PM EDT | 95.00 | 91.10 | 88.90 | 89.55 | 0.00 | - | 8 | 7 | 56.46% |
| GLD240119C00100000 | 2023-03-27 9:43AM EDT | 100.00 | 84.80 | 84.20 | 84.75 | -2.05 | -2.36% | 1 | 604 | 53.88% |
| GLD240119C00105000 | 2022-12-15 11:07AM EDT | 105.00 | 64.93 | 75.50 | 80.35 | 0.00 | - | 1 | 12 | 53.82% |
| GLD240119C00110000 | 2022-12-19 12:54PM EDT | 110.00 | 62.30 | 69.00 | 74.00 | 0.00 | - | 4 | 27 | 44.90% |
| GLD240119C00115000 | 2022-12-01 3:33PM EDT | 115.00 | 58.00 | 57.65 | 62.50 | 0.00 | - | 1 | 27 | 0.00% |
| GLD240119C00120000 | 2023-03-23 3:51PM EDT | 120.00 | 69.85 | 64.90 | 65.55 | 0.00 | - | 10 | 132 | 44.06% |
| GLD240119C00125000 | 2023-03-14 9:30AM EDT | 125.00 | 56.85 | 60.10 | 60.75 | 0.00 | - | 5 | 71 | 41.43% |
| GLD240119C00130000 | 2023-03-24 1:45PM EDT | 130.00 | 58.30 | 55.55 | 56.00 | 0.00 | - | 5 | 109 | 38.96% |
| GLD240119C00135000 | 2023-03-15 10:16AM EDT | 135.00 | 48.45 | 50.85 | 51.30 | 0.00 | - | 1 | 39 | 36.63% |
| GLD240119C00140000 | 2023-03-23 3:54PM EDT | 140.00 | 50.70 | 46.05 | 46.50 | 0.00 | - | 2 | 246 | 34.03% |
| GLD240119C00145000 | 2023-03-17 3:59PM EDT | 145.00 | 44.40 | 41.60 | 41.95 | 0.00 | - | 1 | 146 | 32.01% |
| GLD240119C00150000 | 2023-03-24 1:14PM EDT | 150.00 | 40.50 | 37.00 | 37.45 | 0.00 | - | 5 | 1,059 | 30.02% |
| GLD240119C00153000 | 2023-03-24 9:56AM EDT | 153.00 | 38.50 | 34.40 | 34.80 | 0.00 | - | 18 | 69 | 28.88% |
| GLD240119C00154000 | 2023-03-21 11:46AM EDT | 154.00 | 34.00 | 33.60 | 34.05 | 0.00 | - | 3 | 162 | 28.76% |
| GLD240119C00155000 | 2023-03-23 2:23PM EDT | 155.00 | 37.50 | 32.75 | 33.15 | 0.00 | - | 10 | 5,494 | 28.33% |
| GLD240119C00156000 | 2023-03-07 3:22PM EDT | 156.00 | 21.94 | 31.95 | 32.35 | 0.00 | - | 15 | 147 | 28.09% |
| GLD240119C00157000 | 2023-02-06 4:13PM EDT | 157.00 | 25.40 | 20.90 | 21.20 | 0.00 | - | 1 | 15 | 0.00% |
| GLD240119C00158000 | 2023-03-17 1:09PM EDT | 158.00 | 31.95 | 30.25 | 30.65 | 0.00 | - | 2 | 137 | 27.39% |
| GLD240119C00159000 | 2023-03-23 9:30AM EDT | 159.00 | 31.65 | 29.30 | 29.70 | 0.00 | - | 2 | 262 | 26.84% |
| GLD240119C00160000 | 2023-03-27 9:30AM EDT | 160.00 | 28.80 | 28.60 | 29.00 | -3.82 | -11.71% | 8 | 3,913 | 26.76% |
| GLD240119C00161000 | 2023-03-20 2:57PM EDT | 161.00 | 31.04 | 27.80 | 28.20 | 0.00 | - | 2 | 129 | 26.48% |
| GLD240119C00162000 | 2023-03-24 2:47PM EDT | 162.00 | 29.63 | 26.85 | 27.30 | 0.00 | - | 5 | 82 | 26.00% |
| GLD240119C00163000 | 2023-03-13 9:39AM EDT | 163.00 | 23.15 | 26.20 | 26.55 | 0.00 | - | 1 | 1,781 | 25.79% |
| GLD240119C00164000 | 2023-03-14 12:45PM EDT | 164.00 | 22.51 | 25.45 | 25.80 | 0.00 | - | 5 | 111 | 25.57% |
| GLD240119C00165000 | 2023-03-23 1:19PM EDT | 165.00 | 28.35 | 24.55 | 24.95 | 0.00 | - | 3 | 1,362 | 25.16% |
| GLD240119C00166000 | 2023-03-15 9:30AM EDT | 166.00 | 22.18 | 23.80 | 24.25 | 0.00 | - | 1 | 307 | 25.01% |
| GLD240119C00167000 | 2023-03-21 11:05AM EDT | 167.00 | 23.70 | 23.05 | 23.50 | 0.00 | - | 1 | 3,862 | 24.75% |
| GLD240119C00168000 | 2023-03-24 3:06PM EDT | 168.00 | 24.98 | 22.45 | 22.80 | 0.00 | - | 17 | 2,601 | 24.57% |
| GLD240119C00169000 | 2023-03-23 9:33AM EDT | 169.00 | 23.95 | 21.65 | 22.00 | 0.00 | - | 1 | 2,205 | 24.21% |
| GLD240119C00170000 | 2023-03-27 9:48AM EDT | 170.00 | 21.00 | 21.05 | 21.35 | -2.35 | -10.06% | 3 | 6,409 | 24.09% |
| GLD240119C00171000 | 2023-03-23 10:14AM EDT | 171.00 | 23.00 | 20.20 | 20.65 | 0.00 | - | 4 | 1,300 | 23.87% |
| GLD240119C00172000 | 2023-03-23 2:44PM EDT | 172.00 | 24.05 | 19.65 | 20.05 | 0.00 | - | 17 | 2,566 | 23.79% |
| GLD240119C00173000 | 2023-03-22 2:34PM EDT | 173.00 | 19.90 | 19.00 | 19.30 | 0.00 | - | 1 | 1,493 | 23.47% |
| GLD240119C00174000 | 2023-03-22 3:01PM EDT | 174.00 | 20.00 | 18.40 | 18.75 | 0.00 | - | 133 | 2,163 | 23.44% |
| GLD240119C00175000 | 2023-03-27 9:30AM EDT | 175.00 | 18.00 | 17.75 | 18.00 | -2.18 | -10.80% | 1 | 4,769 | 23.09% |
| GLD240119C00176000 | 2023-03-21 3:03PM EDT | 176.00 | 16.72 | 17.30 | 17.45 | 0.00 | - | 17 | 500 | 23.04% |
| GLD240119C00177000 | 2023-03-23 3:53PM EDT | 177.00 | 20.10 | 16.75 | 16.90 | 0.00 | - | 25 | 7,051 | 22.97% |
| GLD240119C00178000 | 2023-03-23 11:38AM EDT | 178.00 | 18.65 | 16.10 | 16.35 | 0.00 | - | 12 | 466 | 22.89% |
| GLD240119C00179000 | 2023-03-27 9:44AM EDT | 179.00 | 15.78 | 15.55 | 15.75 | -3.12 | -16.51% | 1 | 270 | 22.71% |
| GLD240119C00180000 | 2023-03-27 9:46AM EDT | 180.00 | 15.10 | 15.05 | 15.25 | -1.88 | -11.07% | 23 | 9,348 | 22.67% |
| GLD240119C00181000 | 2023-03-24 12:31PM EDT | 181.00 | 17.10 | 14.45 | 14.65 | 0.00 | - | 132 | 1,009 | 22.46% |
| GLD240119C00182000 | 2023-03-27 9:49AM EDT | 182.00 | 13.90 | 13.95 | 14.10 | -3.25 | -18.95% | 1,000 | 3,737 | 22.31% |
| GLD240119C00183000 | 2023-03-23 3:08PM EDT | 183.00 | 16.85 | 13.50 | 13.70 | 0.00 | - | 41 | 152 | 22.38% |
| GLD240119C00184000 | 2023-03-23 3:21PM EDT | 184.00 | 16.20 | 13.00 | 13.20 | 0.00 | - | 16 | 255 | 22.28% |
| GLD240119C00185000 | 2023-03-27 9:51AM EDT | 185.00 | 12.57 | 12.60 | 12.75 | -1.87 | -12.95% | 33 | 7,707 | 22.24% |
| GLD240119C00186000 | 2023-03-24 3:57PM EDT | 186.00 | 13.95 | 12.15 | 12.35 | 0.00 | - | 4 | 421 | 22.25% |
| GLD240119C00187000 | 2023-03-22 3:48PM EDT | 187.00 | 12.75 | 11.75 | 11.90 | 0.00 | - | 42 | 1,233 | 22.18% |
| GLD240119C00188000 | 2023-03-23 1:27PM EDT | 188.00 | 13.89 | 11.35 | 11.50 | 0.00 | - | 2,542 | 5,596 | 22.17% |
| GLD240119C00189000 | 2023-03-24 1:26PM EDT | 189.00 | 12.99 | 10.90 | 11.05 | 0.00 | - | 2 | 248 | 22.06% |
| GLD240119C00190000 | 2023-03-27 9:46AM EDT | 190.00 | 10.55 | 10.50 | 10.70 | -1.65 | -13.52% | 19 | 15,189 | 22.09% |
| GLD240119C00191000 | 2023-03-24 12:12PM EDT | 191.00 | 12.40 | 10.05 | 10.30 | 0.00 | - | 1 | 480 | 22.03% |
| GLD240119C00192000 | 2023-03-24 2:17PM EDT | 192.00 | 11.35 | 9.85 | 10.00 | 0.00 | - | 1 | 2,737 | 22.11% |
| GLD240119C00193000 | 2023-03-22 12:11PM EDT | 193.00 | 9.60 | 9.45 | 9.65 | 0.00 | - | 1 | 224 | 22.10% |
| GLD240119C00194000 | 2023-03-24 2:18PM EDT | 194.00 | 10.75 | 9.20 | 9.35 | 0.00 | - | 36 | 242 | 22.15% |
| GLD240119C00195000 | 2023-03-24 3:57PM EDT | 195.00 | 10.30 | 8.85 | 9.00 | 0.00 | - | 16 | 6,483 | 22.10% |
| GLD240119C00200000 | 2023-03-27 9:49AM EDT | 200.00 | 7.48 | 7.50 | 7.65 | -1.27 | -14.51% | 11 | 41,526 | 22.32% |
| GLD240119C00205000 | 2023-03-24 2:32PM EDT | 205.00 | 7.60 | 6.35 | 6.50 | 0.00 | - | 17 | 1,084 | 22.54% |
| GLD240119C00210000 | 2023-03-24 1:53PM EDT | 210.00 | 5.50 | 5.45 | 5.55 | -1.10 | -16.67% | 1 | 22,571 | 22.82% |
| GLD240119C00215000 | 2023-03-27 9:35AM EDT | 215.00 | 4.75 | 4.65 | 4.80 | -1.50 | -24.00% | 1 | 2,265 | 23.22% |
| GLD240119C00220000 | 2023-03-27 9:39AM EDT | 220.00 | 4.18 | 4.00 | 4.15 | -0.92 | -18.04% | 16 | 20,484 | 23.58% |
| GLD240119C00225000 | 2023-03-27 9:35AM EDT | 225.00 | 3.62 | 3.50 | 3.60 | -0.62 | -14.62% | 1 | 16,982 | 23.94% |
| GLD240119C00230000 | 2023-03-27 9:30AM EDT | 230.00 | 3.12 | 3.05 | 3.20 | -0.62 | -16.58% | 1 | 2,235 | 24.47% |
| GLD240119C00235000 | 2023-03-27 9:35AM EDT | 235.00 | 2.75 | 2.70 | 2.76 | -0.55 | -16.67% | 1 | 5,268 | 24.73% |
| GLD240119C00240000 | 2023-03-24 3:49PM EDT | 240.00 | 2.90 | 2.38 | 2.45 | 0.00 | - | 22 | 11,134 | 25.17% |
| GLD240119C00245000 | 2023-03-24 11:45AM EDT | 245.00 | 2.80 | 2.10 | 2.17 | 0.00 | - | 10 | 435 | 25.57% |
| GLD240119C00250000 | 2023-03-27 9:30AM EDT | 250.00 | 1.94 | 1.86 | 1.94 | -0.42 | -17.80% | 3 | 18,791 | 26.00% |
| GLD240119C00255000 | 2023-03-27 9:30AM EDT | 255.00 | 1.74 | 1.66 | 1.73 | -0.36 | -17.14% | 3 | 4,009 | 26.39% |
| GLD240119C00260000 | 2023-03-24 3:46PM EDT | 260.00 | 1.83 | 1.48 | 1.55 | 0.00 | - | 13 | 1,646 | 26.77% |
| GLD240119C00265000 | 2023-03-22 3:05PM EDT | 265.00 | 1.36 | 1.33 | 1.40 | 0.00 | - | 3 | 202 | 27.18% |
| GLD240119C00270000 | 2023-03-27 9:49AM EDT | 270.00 | 1.23 | 1.20 | 1.25 | -0.06 | -4.65% | 3 | 722 | 27.50% |
| GLD240119C00275000 | 2023-03-24 3:59PM EDT | 275.00 | 1.38 | 1.08 | 1.13 | 0.00 | - | 5 | 580 | 27.86% |
| GLD240119C00280000 | 2023-03-21 10:32AM EDT | 280.00 | 1.13 | 0.98 | 1.04 | 0.00 | - | 1 | 723 | 28.31% |
| GLD240119C00285000 | 2023-03-23 1:03PM EDT | 285.00 | 1.16 | 0.88 | 0.95 | 0.00 | - | 7 | 128 | 28.69% |
| GLD240119C00300000 | 2023-03-27 9:30AM EDT | 300.00 | 0.68 | 0.70 | 0.73 | -0.23 | -25.27% | 1 | 18,984 | 29.74% |
| GLD240119C00320000 | 2023-03-27 9:30AM EDT | 320.00 | 0.55 | 0.49 | 0.54 | -0.13 | -19.12% | 1 | 8,160 | 31.15% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240119P00080000 | 2023-03-24 2:54PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 25 | 1,619 | 34.38% |
| GLD240119P00085000 | 2023-03-03 10:30AM EDT | 85.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 109 | 32.62% |
| GLD240119P00090000 | 2023-03-06 10:30AM EDT | 90.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 176 | 245 | 30.86% |
| GLD240119P00095000 | 2022-12-19 10:54AM EDT | 95.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 97 | 152 | 30.57% |
| GLD240119P00100000 | 2023-03-16 3:31PM EDT | 100.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 25 | 734 | 27.34% |
| GLD240119P00105000 | 2023-03-13 1:10PM EDT | 105.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 5 | 36 | 25.59% |
| GLD240119P00110000 | 2023-03-15 12:42PM EDT | 110.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 50 | 556 | 24.17% |
| GLD240119P00115000 | 2023-03-21 12:15PM EDT | 115.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 5 | 174 | 22.90% |
| GLD240119P00120000 | 2023-03-24 11:05AM EDT | 120.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 35 | 1,541 | 21.53% |
| GLD240119P00125000 | 2023-03-21 1:35PM EDT | 125.00 | 0.21 | 0.18 | 0.23 | 0.00 | - | 20 | 10,693 | 20.36% |
| GLD240119P00130000 | 2023-03-24 12:26PM EDT | 130.00 | 0.29 | 0.25 | 0.31 | 0.00 | - | 8 | 5,977 | 19.41% |
| GLD240119P00135000 | 2023-03-13 1:47PM EDT | 135.00 | 0.51 | 0.37 | 0.43 | 0.00 | - | 40 | 1,746 | 18.58% |
| GLD240119P00140000 | 2023-03-23 2:15PM EDT | 140.00 | 0.51 | 0.53 | 0.59 | 0.00 | - | 1 | 5,639 | 17.73% |
| GLD240119P00145000 | 2023-03-23 10:18AM EDT | 145.00 | 0.73 | 0.77 | 0.83 | 0.00 | - | 2 | 6,197 | 16.99% |
| GLD240119P00150000 | 2023-03-27 9:44AM EDT | 150.00 | 1.09 | 1.06 | 1.17 | +0.05 | +4.81% | 1 | 5,793 | 16.30% |
| GLD240119P00153000 | 2023-03-22 11:20AM EDT | 153.00 | 1.42 | 1.36 | 1.43 | 0.00 | - | 5 | 141 | 15.89% |
| GLD240119P00154000 | 2023-03-27 9:34AM EDT | 154.00 | 1.48 | 1.46 | 1.52 | -0.26 | -14.94% | 2 | 345 | 15.73% |
| GLD240119P00155000 | 2023-03-23 2:04PM EDT | 155.00 | 1.38 | 1.57 | 1.64 | 0.00 | - | 98 | 5,841 | 15.64% |
| GLD240119P00156000 | 2023-02-14 1:02PM EDT | 156.00 | 2.55 | 1.90 | 2.01 | 0.00 | - | 1 | 743 | 16.24% |
| GLD240119P00157000 | 2023-02-06 12:27PM EDT | 157.00 | 2.66 | 2.82 | 2.93 | 0.00 | - | 4 | 82 | 18.09% |
| GLD240119P00158000 | 2023-03-14 9:55AM EDT | 158.00 | 2.35 | 1.93 | 2.01 | 0.00 | - | 1 | 3,517 | 15.28% |
| GLD240119P00159000 | 2023-03-07 4:57PM EDT | 159.00 | 3.42 | 2.07 | 2.15 | 0.00 | - | 3 | 195 | 15.16% |
| GLD240119P00160000 | 2023-03-27 9:30AM EDT | 160.00 | 2.22 | 2.23 | 2.30 | +0.13 | +6.22% | 13 | 3,488 | 15.04% |
| GLD240119P00161000 | 2023-03-17 12:08PM EDT | 161.00 | 2.51 | 2.38 | 2.47 | 0.00 | - | 1 | 738 | 14.95% |
| GLD240119P00162000 | 2023-03-20 3:11PM EDT | 162.00 | 2.50 | 2.55 | 2.63 | 0.00 | - | 53 | 107 | 14.82% |
| GLD240119P00163000 | 2023-03-24 1:13PM EDT | 163.00 | 2.48 | 2.73 | 2.82 | 0.00 | - | 44 | 451 | 14.73% |
| GLD240119P00164000 | 2023-03-17 3:24PM EDT | 164.00 | 3.20 | 2.92 | 3.05 | 0.00 | - | 18 | 1,860 | 14.70% |
| GLD240119P00165000 | 2023-03-24 2:19PM EDT | 165.00 | 2.96 | 3.15 | 3.25 | 0.00 | - | 4 | 1,301 | 14.59% |
| GLD240119P00166000 | 2023-03-23 12:40PM EDT | 166.00 | 2.85 | 3.35 | 3.45 | 0.00 | - | 30 | 263 | 14.44% |
| GLD240119P00167000 | 2023-03-23 1:37PM EDT | 167.00 | 3.00 | 3.55 | 3.70 | 0.00 | - | 1 | 367 | 14.38% |
| GLD240119P00168000 | 2023-03-17 1:09PM EDT | 168.00 | 3.76 | 3.80 | 3.95 | 0.00 | - | 20 | 383 | 14.29% |
| GLD240119P00169000 | 2023-03-22 10:01AM EDT | 169.00 | 4.15 | 4.10 | 4.20 | 0.00 | - | 1,000 | 3,836 | 14.18% |
| GLD240119P00170000 | 2023-03-24 10:18AM EDT | 170.00 | 3.82 | 4.40 | 4.55 | 0.00 | - | 3 | 2,356 | 14.22% |
| GLD240119P00171000 | 2023-03-20 3:58PM EDT | 171.00 | 4.50 | 4.65 | 4.80 | 0.00 | - | 49 | 98 | 14.05% |
| GLD240119P00172000 | 2023-03-20 1:22PM EDT | 172.00 | 4.80 | 5.00 | 5.15 | 0.00 | - | 3 | 390 | 14.04% |
| GLD240119P00173000 | 2023-03-21 3:02PM EDT | 173.00 | 5.65 | 5.30 | 5.45 | 0.00 | - | 15 | 568 | 13.91% |
| GLD240119P00174000 | 2023-03-27 9:45AM EDT | 174.00 | 5.71 | 5.65 | 5.80 | +0.96 | +20.21% | 1 | 1,064 | 13.84% |
| GLD240119P00175000 | 2023-03-24 10:18AM EDT | 175.00 | 5.22 | 6.00 | 6.15 | 0.00 | - | 2 | 1,271 | 13.74% |
| GLD240119P00176000 | 2023-03-21 3:06PM EDT | 176.00 | 6.85 | 6.45 | 6.55 | 0.00 | - | 2 | 125 | 13.70% |
| GLD240119P00177000 | 2023-03-23 9:59AM EDT | 177.00 | 5.80 | 6.80 | 7.00 | 0.00 | - | 118 | 204 | 13.71% |
| GLD240119P00178000 | 2023-03-22 1:03PM EDT | 178.00 | 7.26 | 7.25 | 7.45 | 0.00 | - | 2 | 634 | 13.69% |
| GLD240119P00179000 | 2023-03-24 9:45AM EDT | 179.00 | 6.75 | 7.70 | 7.85 | 0.00 | - | 5 | 200 | 13.57% |
| GLD240119P00180000 | 2023-03-27 9:49AM EDT | 180.00 | 8.34 | 8.15 | 8.30 | +1.27 | +17.96% | 4 | 1,551 | 13.49% |
| GLD240119P00181000 | 2023-03-22 1:03PM EDT | 181.00 | 8.64 | 8.60 | 8.80 | 0.00 | - | 2 | 376 | 13.47% |
| GLD240119P00182000 | 2023-03-27 9:49AM EDT | 182.00 | 9.20 | 9.15 | 9.30 | +1.55 | +20.26% | 1,000 | 589 | 13.42% |
| GLD240119P00183000 | 2023-03-24 3:56PM EDT | 183.00 | 8.82 | 9.70 | 9.85 | 0.00 | - | 2 | 585 | 13.42% |
| GLD240119P00184000 | 2023-03-27 9:35AM EDT | 184.00 | 10.22 | 10.20 | 10.35 | +1.24 | +13.81% | 5 | 278 | 13.31% |
| GLD240119P00185000 | 2023-03-27 9:49AM EDT | 185.00 | 10.92 | 10.75 | 10.90 | +0.92 | +9.20% | 1 | 2,431 | 13.25% |
| GLD240119P00186000 | 2023-03-23 3:52PM EDT | 186.00 | 9.85 | 11.35 | 11.55 | 0.00 | - | 838 | 609 | 13.32% |
| GLD240119P00187000 | 2023-03-24 3:39PM EDT | 187.00 | 10.90 | 11.95 | 12.15 | 0.00 | - | 7 | 163 | 13.29% |
| GLD240119P00188000 | 2023-03-23 2:50PM EDT | 188.00 | 10.55 | 12.60 | 12.75 | 0.00 | - | 48 | 251 | 13.23% |
| GLD240119P00189000 | 2023-03-22 9:30AM EDT | 189.00 | 13.55 | 13.25 | 13.40 | 0.00 | - | 13 | 109 | 13.22% |
| GLD240119P00190000 | 2023-03-24 1:38PM EDT | 190.00 | 12.46 | 13.90 | 14.05 | 0.00 | - | 1 | 202 | 13.19% |
| GLD240119P00191000 | 2023-03-17 12:53PM EDT | 191.00 | 14.08 | 14.50 | 14.70 | 0.00 | - | 1 | 27 | 13.13% |
| GLD240119P00192000 | 2023-03-17 3:10PM EDT | 192.00 | 14.43 | 15.15 | 15.35 | 0.00 | - | 125 | 164 | 13.04% |
| GLD240119P00193000 | 2023-03-21 1:27PM EDT | 193.00 | 16.30 | 15.85 | 16.05 | 0.00 | - | 6 | 226 | 13.00% |
| GLD240119P00194000 | 2023-03-21 2:04PM EDT | 194.00 | 17.05 | 16.65 | 16.85 | 0.00 | - | 7 | 171 | 13.12% |
| GLD240119P00195000 | 2023-03-21 11:55AM EDT | 195.00 | 17.40 | 17.30 | 17.50 | 0.00 | - | 3 | 51 | 12.95% |
| GLD240119P00200000 | 2023-03-24 3:03PM EDT | 200.00 | 19.60 | 21.15 | 21.45 | 0.00 | - | 33 | 37 | 12.96% |
| GLD240119P00205000 | 2023-03-23 3:54PM EDT | 205.00 | 22.35 | 25.35 | 25.65 | 0.00 | - | 4 | 4 | 12.90% |
| GLD240119P00210000 | 2023-01-20 11:13AM EDT | 210.00 | 31.35 | 38.20 | 39.00 | 0.00 | - | 40 | 0 | 30.55% |
| GLD240119P00215000 | 2023-03-21 1:28PM EDT | 215.00 | 35.00 | 34.25 | 34.60 | 0.00 | - | 2 | 43 | 12.39% |
| GLD240119P00220000 | 2023-03-20 1:17PM EDT | 220.00 | 36.80 | 38.95 | 39.30 | 0.00 | - | 1 | 1 | 11.90% |
| GLD240119P00225000 | 2023-03-23 1:42PM EDT | 225.00 | 39.52 | 43.70 | 44.40 | 0.00 | - | 2 | 2 | 13.70% |
| GLD240119P00230000 | 2023-03-20 9:30AM EDT | 230.00 | 45.25 | 48.60 | 49.25 | 0.00 | - | 1 | 0 | 13.62% |
| GLD240119P00235000 | 2022-08-08 3:43PM EDT | 235.00 | 68.41 | 74.80 | 75.40 | 0.00 | - | 10 | 0 | 57.96% |
| GLD240119P00240000 | 2022-08-08 3:42PM EDT | 240.00 | 73.42 | 79.70 | 80.45 | 0.00 | - | 10 | 0 | 59.64% |
| GLD240119P00245000 | 2023-03-08 10:39AM EDT | 245.00 | 76.14 | 63.70 | 64.30 | 0.00 | - | 5 | 0 | 17.02% |
| GLD240119P00250000 | 2023-03-09 11:31AM EDT | 250.00 | 79.70 | 68.70 | 69.35 | 0.00 | - | 3 | 0 | 18.38% |
| GLD240119P00255000 | 2022-10-18 3:02PM EDT | 255.00 | 101.16 | 89.40 | 92.95 | 0.00 | - | 4 | 0 | 58.12% |
| GLD240119P00260000 | 2023-03-08 4:48PM EDT | 260.00 | 91.47 | 78.65 | 79.30 | 0.00 | - | 2 | 0 | 19.70% |
| GLD240119P00265000 | 2023-03-08 2:02PM EDT | 265.00 | 96.15 | 83.75 | 84.40 | 0.00 | - | 20 | 0 | 21.50% |
| GLD240119P00270000 | 2022-11-01 10:13AM EDT | 270.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240119P00275000 | 2023-03-22 3:01PM EDT | 275.00 | 92.21 | 93.75 | 94.30 | 0.00 | - | 2 | 0 | 22.19% |
| GLD240119P00280000 | 2022-10-18 3:04PM EDT | 280.00 | 126.39 | 114.30 | 117.95 | 0.00 | - | 15 | 0 | 64.90% |
| GLD240119P00285000 | 2022-10-18 3:05PM EDT | 285.00 | 131.51 | 119.30 | 122.95 | 0.00 | - | 15 | 0 | 66.15% |
| GLD240119P00300000 | 2023-03-08 4:56PM EDT | 300.00 | 131.19 | 118.60 | 119.20 | 0.00 | - | 55 | 0 | 24.56% |
| GLD240119P00320000 | 2022-10-18 3:06PM EDT | 320.00 | 166.83 | 154.25 | 157.90 | 0.00 | - | 39 | 0 | 73.94% |
© 2023 Yahoo. All rights reserved.
