GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.75 | 0.00 | - | 1 | 190 | 80.00 | 0.01 | -0.02 | -66.67% | 1 | 0 |
| 89.85 | 0.00 | - | 7 | 111 | 85.00 | 0.03 | 0.00 | - | 100 | 383 |
| 90.30 | 0.00 | - | 2 | 8 | 90.00 | 0.04 | 0.00 | - | 1 | 245 |
| 91.10 | 0.00 | - | 8 | 7 | 95.00 | 0.18 | 0.00 | - | 97 | 152 |
| 86.20 | +0.15 | +0.17% | 1 | 621 | 100.00 | 0.05 | 0.00 | - | 25 | 808 |
| 86.30 | 0.00 | - | 5 | 14 | 105.00 | 0.07 | 0.00 | - | 3 | 39 |
| 81.38 | 0.00 | - | 1 | 26 | 110.00 | 0.04 | 0.00 | - | 3 | 566 |
| 78.45 | 0.00 | - | 6 | 20 | 115.00 | 0.12 | 0.00 | - | 5 | 178 |
| 72.20 | 0.00 | - | 10 | 122 | 120.00 | 0.08 | 0.00 | - | 1 | 1,550 |
| 68.72 | 0.00 | - | 50 | 121 | 125.00 | 0.07 | 0.00 | - | 1 | 10,851 |
| 55.60 | 0.00 | - | 1 | 103 | 130.00 | 0.10 | 0.00 | - | 2 | 5,920 |
| 52.55 | 0.00 | - | 3 | 37 | 135.00 | 0.14 | 0.00 | - | 1 | 0 |
| 45.50 | 0.00 | - | 1 | 223 | 140.00 | 0.25 | 0.00 | - | 79 | 5,592 |
| 41.30 | 0.00 | - | 6 | 140 | 145.00 | 0.35 | 0.00 | - | 3 | 6,204 |
| 35.80 | 0.00 | - | 2 | 962 | 150.00 | 0.43 | 0.00 | - | 10 | 0 |
| 35.65 | 0.00 | - | 1 | 68 | 153.00 | 0.53 | 0.00 | - | 3 | 147 |
| 35.63 | 0.00 | - | 2 | 162 | 154.00 | 0.63 | 0.00 | - | 1 | 342 |
| 35.57 | 0.00 | - | 4 | 5,533 | 155.00 | 0.83 | 0.00 | - | 1 | 0 |
| 36.20 | 0.00 | - | 1 | 147 | 156.00 | 1.00 | 0.00 | - | 5 | 743 |
| 39.30 | 0.00 | - | 1 | 16 | 157.00 | 1.08 | 0.00 | - | 3 | 77 |
| 31.95 | 0.00 | - | 2 | 137 | 158.00 | 1.08 | 0.00 | - | 1 | 3,512 |
| 30.35 | 0.00 | - | 2 | 262 | 159.00 | 1.04 | 0.00 | - | 3 | 192 |
| 27.93 | 0.00 | - | 23 | 3,914 | 160.00 | 1.00 | 0.00 | - | 10 | 4,207 |
| 32.15 | 0.00 | - | 1 | 0 | 161.00 | 1.46 | 0.00 | - | 10 | 737 |
| 30.90 | 0.00 | - | 1 | 81 | 162.00 | 1.22 | 0.00 | - | 30 | 133 |
| 30.77 | 0.00 | - | 2 | 1,780 | 163.00 | 1.47 | 0.00 | - | 1 | 451 |
| 26.20 | 0.00 | - | 2 | 118 | 164.00 | 1.47 | 0.00 | - | 2 | 1,856 |
| 23.90 | 0.00 | - | 5 | 1,326 | 165.00 | 1.93 | 0.00 | - | 26 | 1,834 |
| 25.20 | 0.00 | - | 1 | 306 | 166.00 | 1.81 | 0.00 | - | 32 | 298 |
| 21.01 | 0.00 | - | 1 | 3,830 | 167.00 | 2.26 | 0.00 | - | 1 | 3,671 |
| 21.70 | -0.15 | -0.69% | 3 | 2,588 | 168.00 | 2.56 | 0.00 | - | 1 | 440 |
| 19.60 | 0.00 | - | 1 | 2,195 | 169.00 | 2.23 | 0.00 | - | 1 | 0 |
| 18.77 | 0.00 | - | 5 | 6,589 | 170.00 | 2.31 | -0.65 | -21.96% | 13 | 2,981 |
| 22.50 | 0.00 | - | 1 | 1,088 | 171.00 | 2.91 | 0.00 | - | 2 | 115 |
| 17.80 | 0.00 | - | 2 | 2,565 | 172.00 | 2.75 | 0.00 | - | 1 | 449 |
| 18.40 | +1.56 | +9.26% | 5 | 1,492 | 173.00 | 3.85 | 0.00 | - | 215 | 438 |
| 17.35 | 0.00 | - | 1 | 2,119 | 174.00 | 3.46 | 0.00 | - | 4 | 1,063 |
| 15.68 | 0.00 | - | 20 | 4,605 | 175.00 | 3.60 | -0.10 | -2.70% | 15 | 2,078 |
| 15.02 | 0.00 | - | 4 | 477 | 176.00 | 4.28 | 0.00 | - | 30 | 174 |
| 14.02 | 0.00 | - | 5 | 7,044 | 177.00 | 5.10 | 0.00 | - | 10 | 209 |
| 14.74 | -0.97 | -6.17% | 1 | 462 | 178.00 | 4.80 | 0.00 | - | 1 | 637 |
| 13.32 | 0.00 | - | 6 | 233 | 179.00 | 5.80 | 0.00 | - | 1 | 213 |
| 13.41 | +0.51 | +3.95% | 12 | 9,436 | 180.00 | 5.41 | -0.17 | -3.05% | 16 | 3,869 |
| 12.43 | 0.00 | - | 1 | 1,001 | 181.00 | 7.00 | 0.00 | - | 2 | 409 |
| 12.35 | +0.69 | +5.92% | 101 | 0 | 182.00 | 6.20 | -1.40 | -18.42% | 1 | 2,443 |
| 11.85 | +1.10 | +10.23% | 1 | 215 | 183.00 | 7.05 | 0.00 | - | 11 | 639 |
| 10.90 | +0.10 | +0.93% | 1 | 237 | 184.00 | 8.15 | 0.00 | - | 6 | 318 |
| 10.35 | +0.30 | +2.99% | 15 | 7,925 | 185.00 | 7.65 | -0.62 | -7.50% | 48 | 2,612 |
| 10.00 | +0.60 | +6.38% | 12 | 482 | 186.00 | 9.58 | 0.00 | - | 2 | 737 |
| 9.75 | +0.45 | +4.84% | 11 | 1,244 | 187.00 | 8.80 | -0.55 | -5.88% | 11 | 173 |
| 8.71 | 0.00 | - | 1 | 4,022 | 188.00 | 9.90 | 0.00 | - | 1 | 274 |
| 8.55 | 0.00 | - | 1 | 383 | 189.00 | 10.15 | 0.00 | - | 3 | 0 |
| 8.40 | +0.45 | +5.66% | 8 | 15,109 | 190.00 | 11.18 | 0.00 | - | 2 | 5,614 |
| 7.64 | 0.00 | - | 6 | 509 | 191.00 | 11.80 | 0.00 | - | 13 | 220 |
| 7.69 | -0.25 | -3.15% | 20 | 5,277 | 192.00 | 9.85 | 0.00 | - | 3,000 | 0 |
| 13.20 | 0.00 | - | 101 | 186 | 193.00 | 12.90 | 0.00 | - | 10 | 226 |
| 6.55 | 0.00 | - | 1 | 279 | 194.00 | 12.69 | 0.00 | - | 7 | 177 |
| 6.75 | +0.45 | +7.14% | 5 | 10,667 | 195.00 | 14.10 | -1.95 | -12.15% | 1 | 99 |
| 5.95 | 0.00 | - | 11 | 14 | 196.00 | 14.45 | 0.00 | - | - | 3 |
| 6.10 | +0.40 | +7.02% | 10 | 60 | 197.00 | 15.60 | 0.00 | - | 1 | 1 |
| 5.50 | 0.00 | - | 22 | 24 | 198.00 | 17.50 | 0.00 | - | 85 | 94 |
| 5.05 | 0.00 | - | 1 | 114 | 199.00 | 16.70 | 0.00 | - | 1 | 6 |
| 5.22 | +0.28 | +5.67% | 42 | 31,576 | 200.00 | 16.40 | 0.00 | - | 5 | 81 |
| 4.30 | +0.35 | +8.86% | 1 | 978 | 205.00 | 18.15 | 0.00 | - | 1 | 202 |
| 3.27 | +0.10 | +3.15% | 71 | 0 | 210.00 | 27.95 | 0.00 | - | 20 | 164 |
| 2.57 | 0.00 | - | 24 | 3,323 | 215.00 | 31.85 | 0.00 | - | 22 | 0 |
| 2.19 | +0.07 | +3.30% | 33 | 24,195 | 220.00 | 34.49 | 0.00 | - | 1 | 6 |
| 1.89 | +0.19 | +11.18% | 5 | 18,664 | 225.00 | 36.50 | 0.00 | - | 22 | 0 |
| 1.55 | +0.08 | +5.44% | 7 | 4,271 | 230.00 | 41.20 | 0.00 | - | 3 | 0 |
| 1.39 | 0.00 | - | 53 | 6,572 | 235.00 | 68.41 | 0.00 | - | 10 | 0 |
| 1.11 | +0.10 | +9.90% | 1 | 12,154 | 240.00 | 73.42 | 0.00 | - | 10 | 0 |
| 1.20 | 0.00 | - | 1 | 416 | 245.00 | 62.60 | 0.00 | - | 1 | 0 |
| 0.80 | +0.02 | +2.56% | 2 | 22,790 | 250.00 | 63.10 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 20 | 2,880 | 255.00 | 101.16 | 0.00 | - | 4 | 0 |
| 1.14 | 0.00 | - | 1 | 2,571 | 260.00 | 91.47 | 0.00 | - | 2 | 0 |
| 0.98 | 0.00 | - | 1 | 237 | 265.00 | 96.15 | 0.00 | - | 20 | 0 |
| 0.65 | 0.00 | - | 2 | 725 | 270.00 | 116.60 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 1 | 602 | 275.00 | 92.21 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 20 | 868 | 280.00 | 126.39 | 0.00 | - | 15 | 0 |
| 0.29 | 0.00 | - | 5 | 5,379 | 285.00 | 131.51 | 0.00 | - | 15 | 0 |
| 0.47 | 0.00 | - | 2 | 4 | 290.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 69 | 295.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 21,194 | 300.00 | 131.19 | 0.00 | - | 55 | 0 |
| 0.33 | 0.00 | - | - | 50 | 310.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 100 | 100 | 315.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 110 | 7,202 | 320.00 | 132.18 | 0.00 | - | 39 | 0 |
| 0.31 | 0.00 | - | - | 1 | 330.00 | 146.95 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | - | 1 | 335.00 | 151.90 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | - | 4 | 340.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 34 | 350.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 360.00 | 177.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 370.00 | 187.80 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 5 | 5 | 375.00 | 191.90 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 4 | 62 | 380.00 | 197.45 | 0.00 | - | 11 | 0 |
© 2023 Yahoo. All rights reserved.