SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2024-04-29 12:04PM EDT | 80.00 | 137.05 | 139.00 | 139.20 | 0.00 | - | 1 | 409 | 138.97% |
| GLD240621C00085000 | 2024-05-01 11:27AM EDT | 85.00 | 128.95 | 134.00 | 134.25 | 0.00 | - | 4 | 151 | 132.32% |
| GLD240621C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 126.12 | 129.05 | 129.25 | 0.00 | - | 2 | 143 | 126.07% |
| GLD240621C00095000 | 2023-09-20 9:43AM EDT | 95.00 | 88.14 | 91.15 | 91.85 | 0.00 | - | 12 | 65 | 0.00% |
| GLD240621C00100000 | 2024-01-17 11:46AM EDT | 100.00 | 88.30 | 87.45 | 87.90 | 0.00 | - | 2 | 16 | 0.00% |
| GLD240621C00105000 | 2024-04-05 12:25PM EDT | 105.00 | 111.25 | 108.60 | 108.80 | 0.00 | - | 1 | 38 | 0.00% |
| GLD240621C00110000 | 2024-05-06 3:18PM EDT | 110.00 | 105.90 | 109.20 | 109.40 | 0.00 | - | 1 | 56 | 104.69% |
| GLD240621C00115000 | 2024-04-23 9:49AM EDT | 115.00 | 101.05 | 104.20 | 104.40 | 0.00 | - | 1 | 9 | 98.63% |
| GLD240621C00120000 | 2024-04-10 10:43AM EDT | 120.00 | 98.30 | 99.25 | 99.45 | 0.00 | - | 10 | 51 | 94.14% |
| GLD240621C00125000 | 2024-04-05 3:41PM EDT | 125.00 | 91.15 | 88.75 | 88.95 | 0.00 | - | 1 | 85 | 0.00% |
| GLD240621C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 86.30 | 83.80 | 84.00 | 0.00 | - | 1 | 84 | 0.00% |
| GLD240621C00135000 | 2024-04-22 3:15PM EDT | 135.00 | 81.84 | 84.35 | 84.55 | 0.00 | - | 1 | 31 | 79.88% |
| GLD240621C00140000 | 2024-04-11 10:05AM EDT | 140.00 | 78.40 | 79.40 | 79.60 | 0.00 | - | 96 | 102 | 75.64% |
| GLD240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 72.53 | 74.40 | 74.60 | 0.00 | - | 1 | 163 | 70.53% |
| GLD240621C00150000 | 2024-05-10 9:42AM EDT | 150.00 | 69.80 | 69.45 | 69.65 | +3.50 | +5.28% | 1 | 359 | 66.41% |
| GLD240621C00155000 | 2024-05-03 10:02AM EDT | 155.00 | 58.56 | 64.50 | 64.70 | 0.00 | - | 10 | 128 | 62.28% |
| GLD240621C00158000 | 2023-12-29 1:57PM EDT | 158.00 | 37.40 | 33.20 | 33.70 | 0.00 | - | 11 | 10 | 0.00% |
| GLD240621C00159000 | 2023-12-29 1:57PM EDT | 159.00 | 36.45 | 32.25 | 32.75 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240621C00160000 | 2024-05-08 10:36AM EDT | 160.00 | 55.27 | 59.50 | 59.70 | 0.00 | - | 1 | 211 | 57.50% |
| GLD240621C00161000 | 2024-04-05 12:49PM EDT | 161.00 | 56.00 | 53.05 | 53.25 | 0.00 | - | 1 | 3 | 0.00% |
| GLD240621C00162000 | 2024-05-03 10:02AM EDT | 162.00 | 51.60 | 57.55 | 57.75 | 0.00 | - | 45 | 47 | 56.27% |
| GLD240621C00163000 | 2024-04-01 1:28PM EDT | 163.00 | 46.00 | 53.35 | 53.60 | 0.00 | - | 1 | 12 | 0.00% |
| GLD240621C00164000 | 2024-01-25 12:19PM EDT | 164.00 | 26.55 | 27.10 | 27.60 | 0.00 | - | 3 | 7 | 0.00% |
| GLD240621C00165000 | 2024-05-02 3:01PM EDT | 165.00 | 49.65 | 54.55 | 54.75 | 0.00 | - | 1 | 106 | 53.47% |
| GLD240621C00166000 | 2024-04-02 1:53PM EDT | 166.00 | 45.49 | 48.00 | 48.35 | 0.00 | - | 3 | 10 | 0.00% |
| GLD240621C00167000 | 2024-01-25 12:21PM EDT | 167.00 | 23.65 | 24.15 | 24.70 | 0.00 | - | 11 | 29 | 0.00% |
| GLD240621C00168000 | 2024-05-06 9:30AM EDT | 168.00 | 48.70 | 51.60 | 51.80 | 0.00 | - | 1 | 35 | 51.27% |
| GLD240621C00169000 | 2024-05-03 10:04AM EDT | 169.00 | 44.50 | 50.60 | 50.80 | 0.00 | - | 10 | 1,393 | 50.34% |
| GLD240621C00170000 | 2024-05-03 10:02AM EDT | 170.00 | 43.60 | 49.60 | 49.80 | 0.00 | - | 10 | 3,488 | 50.54% |
| GLD240621C00171000 | 2024-02-23 1:57PM EDT | 171.00 | 20.75 | 31.60 | 31.90 | 0.00 | - | 1 | 20 | 0.00% |
| GLD240621C00172000 | 2024-05-06 1:53PM EDT | 172.00 | 44.40 | 47.60 | 47.80 | 0.00 | - | 1 | 12 | 48.66% |
| GLD240621C00173000 | 2024-05-10 2:45PM EDT | 173.00 | 47.18 | 46.60 | 46.80 | +6.62 | +16.32% | 2 | 95 | 47.73% |
| GLD240621C00174000 | 2024-04-16 11:37AM EDT | 174.00 | 48.32 | 45.60 | 45.80 | 0.00 | - | 1 | 21 | 46.80% |
| GLD240621C00175000 | 2024-05-09 9:32AM EDT | 175.00 | 40.73 | 44.65 | 44.85 | 0.00 | - | 3 | 363 | 46.39% |
| GLD240621C00176000 | 2024-05-01 2:13PM EDT | 176.00 | 38.56 | 43.65 | 43.85 | 0.00 | - | 1 | 161 | 45.46% |
| GLD240621C00177000 | 2024-04-23 10:32AM EDT | 177.00 | 39.47 | 42.65 | 42.85 | 0.00 | - | 1 | 49 | 44.53% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 178.00 | 39.15 | 41.65 | 41.85 | 0.00 | - | 1 | 118 | 43.60% |
| GLD240621C00179000 | 2024-05-03 3:13PM EDT | 179.00 | 34.80 | 40.65 | 40.85 | 0.00 | - | 1 | 110 | 42.68% |
| GLD240621C00180000 | 2024-05-10 2:48PM EDT | 180.00 | 40.18 | 39.70 | 39.85 | +5.28 | +15.13% | 1 | 2,281 | 41.75% |
| GLD240621C00181000 | 2024-04-23 9:44AM EDT | 181.00 | 35.04 | 38.70 | 38.90 | 0.00 | - | 1 | 1,054 | 41.28% |
| GLD240621C00182000 | 2024-05-06 1:56PM EDT | 182.00 | 34.50 | 37.70 | 37.90 | 0.00 | - | 10 | 140 | 40.37% |
| GLD240621C00183000 | 2024-04-30 11:16AM EDT | 183.00 | 31.18 | 36.70 | 36.90 | 0.00 | - | 1 | 71 | 39.44% |
| GLD240621C00184000 | 2024-05-10 1:58PM EDT | 184.00 | 36.30 | 35.70 | 35.90 | -2.06 | -5.37% | 1 | 412 | 38.53% |
| GLD240621C00185000 | 2024-05-10 12:12PM EDT | 185.00 | 34.93 | 34.70 | 34.90 | +1.91 | +5.78% | 20 | 12,159 | 37.60% |
| GLD240621C00186000 | 2024-05-10 3:19PM EDT | 186.00 | 34.15 | 33.70 | 33.90 | +4.40 | +14.79% | 1 | 1,573 | 36.68% |
| GLD240621C00187000 | 2024-05-09 3:52PM EDT | 187.00 | 31.03 | 32.75 | 32.95 | 0.00 | - | 1 | 472 | 36.17% |
| GLD240621C00188000 | 2024-05-10 12:43PM EDT | 188.00 | 32.00 | 31.75 | 31.95 | +2.71 | +9.25% | 1 | 962 | 35.25% |
| GLD240621C00189000 | 2024-05-03 3:15PM EDT | 189.00 | 24.91 | 30.75 | 30.95 | 0.00 | - | 2 | 462 | 34.33% |
| GLD240621C00190000 | 2024-05-10 3:13PM EDT | 190.00 | 29.88 | 29.75 | 29.95 | +2.45 | +8.93% | 21 | 11,360 | 33.40% |
| GLD240621C00191000 | 2024-05-08 10:13AM EDT | 191.00 | 24.27 | 28.75 | 28.95 | 0.00 | - | 1 | 502 | 32.48% |
| GLD240621C00192000 | 2024-05-03 3:57PM EDT | 192.00 | 27.91 | 27.80 | 27.95 | +5.54 | +24.77% | 2 | 1,159 | 31.56% |
| GLD240621C00193000 | 2024-05-02 12:44PM EDT | 193.00 | 21.59 | 26.80 | 27.00 | 0.00 | - | 20 | 633 | 30.99% |
| GLD240621C00194000 | 2024-05-08 11:27AM EDT | 194.00 | 21.88 | 25.80 | 26.00 | 0.00 | - | 34 | 1,317 | 30.07% |
| GLD240621C00195000 | 2024-05-09 2:17PM EDT | 195.00 | 25.20 | 24.85 | 25.00 | +2.89 | +12.95% | 2 | 8,944 | 29.14% |
| GLD240621C00196000 | 2024-05-09 2:02PM EDT | 196.00 | 21.36 | 23.85 | 24.05 | 0.00 | - | 2 | 1,798 | 28.54% |
| GLD240621C00197000 | 2024-05-08 1:42PM EDT | 197.00 | 18.70 | 22.85 | 23.05 | 0.00 | - | 3 | 1,752 | 27.59% |
| GLD240621C00198000 | 2024-05-10 2:58PM EDT | 198.00 | 22.38 | 21.90 | 22.05 | +3.58 | +19.04% | 5 | 3,256 | 26.65% |
| GLD240621C00199000 | 2024-05-08 11:10AM EDT | 199.00 | 16.75 | 20.90 | 21.10 | 0.00 | - | 1 | 1,388 | 26.01% |
| GLD240621C00200000 | 2024-05-10 3:51PM EDT | 200.00 | 20.07 | 19.95 | 20.10 | +1.83 | +10.03% | 1,558 | 35,227 | 25.06% |
| GLD240621C00205000 | 2024-05-10 3:44PM EDT | 205.00 | 15.24 | 15.20 | 15.35 | +1.71 | +12.64% | 58 | 16,040 | 21.52% |
| GLD240621C00210000 | 2024-05-10 3:40PM EDT | 210.00 | 10.80 | 10.80 | 10.95 | +1.25 | +13.09% | 240 | 40,830 | 18.87% |
| GLD240621C00215000 | 2024-05-10 4:10PM EDT | 215.00 | 7.15 | 7.05 | 7.20 | +1.03 | +16.83% | 1,243 | 30,902 | 17.29% |
| GLD240621C00220000 | 2024-05-10 4:05PM EDT | 220.00 | 4.37 | 4.30 | 4.35 | +0.67 | +18.11% | 5,060 | 42,680 | 16.54% |
| GLD240621C00225000 | 2024-05-10 3:59PM EDT | 225.00 | 2.50 | 2.49 | 2.53 | +0.37 | +17.37% | 4,900 | 19,512 | 16.68% |
| GLD240621C00230000 | 2024-05-10 3:59PM EDT | 230.00 | 1.40 | 1.39 | 1.43 | +0.17 | +13.82% | 5,751 | 13,811 | 17.11% |
| GLD240621C00235000 | 2024-05-10 4:00PM EDT | 235.00 | 0.81 | 0.78 | 0.80 | +0.12 | +17.39% | 947 | 7,309 | 17.69% |
| GLD240621C00240000 | 2024-05-10 3:37PM EDT | 240.00 | 0.46 | 0.45 | 0.48 | +0.03 | +6.98% | 696 | 25,405 | 18.65% |
| GLD240621C00245000 | 2024-05-10 3:35PM EDT | 245.00 | 0.28 | 0.28 | 0.29 | +0.03 | +12.00% | 39 | 1,886 | 19.56% |
| GLD240621C00250000 | 2024-05-10 2:44PM EDT | 250.00 | 0.21 | 0.18 | 0.19 | +0.04 | +23.53% | 45 | 6,671 | 20.66% |
| GLD240621C00255000 | 2024-05-10 10:56AM EDT | 255.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 19 | 1,264 | 22.02% |
| GLD240621C00260000 | 2024-05-10 1:28PM EDT | 260.00 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 15 | 2,594 | 23.19% |
| GLD240621C00265000 | 2024-05-07 11:01AM EDT | 265.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 1,186 | 24.61% |
| GLD240621C00270000 | 2024-05-06 2:11PM EDT | 270.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 11 | 3,305 | 25.68% |
| GLD240621C00275000 | 2024-05-09 3:04PM EDT | 275.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 4 | 412 | 26.95% |
| GLD240621C00280000 | 2024-05-10 2:30PM EDT | 280.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 48 | 1,801 | 28.13% |
| GLD240621C00285000 | 2024-05-10 2:28PM EDT | 285.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 11 | 5,337 | 29.88% |
| GLD240621C00290000 | 2024-04-30 12:51PM EDT | 290.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 380 | 30.66% |
| GLD240621C00295000 | 2024-05-01 2:13PM EDT | 295.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 533 | 32.23% |
| GLD240621C00300000 | 2024-05-09 11:28AM EDT | 300.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 8,805 | 33.99% |
| GLD240621C00305000 | 2024-05-03 10:35AM EDT | 305.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 304 | 33.99% |
| GLD240621C00310000 | 2024-05-08 11:28AM EDT | 310.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 629 | 35.55% |
| GLD240621C00315000 | 2024-05-10 10:32AM EDT | 315.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 71 | 37.11% |
| GLD240621C00320000 | 2024-04-15 11:07AM EDT | 320.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 242 | 38.28% |
| GLD240621C00325000 | 2024-05-08 12:02PM EDT | 325.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,214 | 39.84% |
| GLD240621C00330000 | 2024-05-10 3:57PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 72 | 400 | 41.21% |
| GLD240621C00335000 | 2024-05-09 11:17AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 39.84% |
| GLD240621C00340000 | 2024-05-01 2:15PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 41.41% |
| GLD240621C00345000 | 2024-04-17 3:04PM EDT | 345.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 33 | 649 | 42.58% |
| GLD240621C00350000 | 2024-04-26 11:04AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 43.75% |
| GLD240621C00355000 | 2024-04-12 10:38AM EDT | 355.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 45.31% |
| GLD240621C00360000 | 2024-04-19 11:08AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 46.09% |
| GLD240621C00365000 | 2024-04-29 1:37PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 324 | 47.66% |
| GLD240621C00370000 | 2024-04-29 1:37PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 289 | 48.44% |
| GLD240621C00375000 | 2024-04-30 4:00PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 543 | 49.22% |
| GLD240621C00380000 | 2024-04-24 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 50.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2024-01-22 10:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 349 | 87.50% |
| GLD240621P00085000 | 2023-07-27 3:55PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 118 | 91.41% |
| GLD240621P00090000 | 2024-01-22 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 268 | 78.13% |
| GLD240621P00095000 | 2023-06-07 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 88 | 181 | 85.94% |
| GLD240621P00100000 | 2024-04-09 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 68.75% |
| GLD240621P00105000 | 2024-03-12 11:23AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 65.63% |
| GLD240621P00110000 | 2024-01-19 2:43PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8,969 | 10,485 | 67.19% |
| GLD240621P00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 57.81% |
| GLD240621P00120000 | 2024-03-01 2:07PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 54.69% |
| GLD240621P00125000 | 2024-03-06 12:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 25.00% |
| GLD240621P00130000 | 2024-03-11 3:38PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 665 | 50.00% |
| GLD240621P00135000 | 2024-04-12 1:13PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,051 | 46.88% |
| GLD240621P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,629 | 2,179 | 42.97% |
| GLD240621P00145000 | 2024-04-24 12:49PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,089 | 39.84% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,608 | 37.11% |
| GLD240621P00155000 | 2024-05-09 3:58PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,306 | 33.99% |
| GLD240621P00158000 | 2024-04-03 12:48PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 34.38% |
| GLD240621P00159000 | 2024-05-10 11:33AM EDT | 159.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 208 | 31.64% |
| GLD240621P00160000 | 2024-05-10 2:21PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 6,163 | 33.20% |
| GLD240621P00161000 | 2024-05-10 2:21PM EDT | 161.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 185 | 32.81% |
| GLD240621P00162000 | 2024-04-15 3:29PM EDT | 162.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 86 | 25.00% |
| GLD240621P00163000 | 2024-04-17 9:42AM EDT | 163.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 12.50% |
| GLD240621P00164000 | 2024-05-01 9:30AM EDT | 164.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 50 | 30.86% |
| GLD240621P00165000 | 2024-05-03 12:45PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 9,179 | 30.27% |
| GLD240621P00166000 | 2024-05-03 12:45PM EDT | 166.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 757 | 29.69% |
| GLD240621P00167000 | 2024-05-06 1:28PM EDT | 167.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,113 | 29.10% |
| GLD240621P00168000 | 2024-05-08 9:37AM EDT | 168.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 7,261 | 28.52% |
| GLD240621P00169000 | 2024-05-08 9:38AM EDT | 169.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 5,488 | 27.93% |
| GLD240621P00170000 | 2024-05-10 10:00AM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 9,685 | 27.34% |
| GLD240621P00171000 | 2024-05-10 9:59AM EDT | 171.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 184 | 1,275 | 26.76% |
| GLD240621P00172000 | 2024-04-11 10:47AM EDT | 172.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1,839 | 26.17% |
| GLD240621P00173000 | 2024-04-17 9:41AM EDT | 173.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 20 | 471 | 26.76% |
| GLD240621P00174000 | 2024-05-01 3:58PM EDT | 174.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 45 | 1,715 | 26.17% |
| GLD240621P00175000 | 2024-05-09 9:59AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 974 | 25.59% |
| GLD240621P00176000 | 2024-04-19 12:04PM EDT | 176.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 13 | 365 | 25.00% |
| GLD240621P00177000 | 2024-05-06 1:28PM EDT | 177.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,111 | 24.41% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 178.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 3,440 | 23.83% |
| GLD240621P00179000 | 2024-04-30 10:41AM EDT | 179.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 890 | 23.24% |
| GLD240621P00180000 | 2024-05-10 3:41PM EDT | 180.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 718 | 11,884 | 23.44% |
| GLD240621P00181000 | 2024-05-10 12:13PM EDT | 181.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 715 | 2,058 | 22.85% |
| GLD240621P00182000 | 2024-05-08 12:51PM EDT | 182.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 1,271 | 22.27% |
| GLD240621P00183000 | 2024-05-06 1:26PM EDT | 183.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 2,946 | 21.58% |
| GLD240621P00184000 | 2024-04-26 9:59AM EDT | 184.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 2,721 | 21.00% |
| GLD240621P00185000 | 2024-05-09 10:07AM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 12,019 | 20.41% |
| GLD240621P00186000 | 2024-05-07 1:01PM EDT | 186.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 2 | 1,126 | 19.83% |
| GLD240621P00187000 | 2024-05-08 11:50AM EDT | 187.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 5,918 | 19.83% |
| GLD240621P00188000 | 2024-05-06 11:15AM EDT | 188.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 2,427 | 19.24% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 189.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 2,252 | 18.65% |
| GLD240621P00190000 | 2024-05-10 3:17PM EDT | 190.00 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 22 | 4,012 | 18.46% |
| GLD240621P00191000 | 2024-05-09 10:24AM EDT | 191.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 456 | 17.87% |
| GLD240621P00192000 | 2024-05-07 3:56PM EDT | 192.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 1,361 | 17.29% |
| GLD240621P00193000 | 2024-05-08 2:48PM EDT | 193.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 10 | 732 | 17.04% |
| GLD240621P00194000 | 2024-05-06 10:13AM EDT | 194.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 2 | 2,039 | 16.75% |
| GLD240621P00195000 | 2024-05-10 2:08PM EDT | 195.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 122 | 7,828 | 16.41% |
| GLD240621P00196000 | 2024-05-09 10:59AM EDT | 196.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 2 | 1,460 | 15.82% |
| GLD240621P00197000 | 2024-05-10 3:35PM EDT | 197.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 4 | 1,805 | 15.67% |
| GLD240621P00198000 | 2024-05-09 3:52PM EDT | 198.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 32 | 3,479 | 15.24% |
| GLD240621P00199000 | 2024-05-10 2:42PM EDT | 199.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 5 | 2,867 | 14.99% |
| GLD240621P00200000 | 2024-05-10 4:04PM EDT | 200.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 387 | 19,785 | 14.67% |
| GLD240621P00205000 | 2024-05-10 3:59PM EDT | 205.00 | 0.39 | 0.37 | 0.39 | -0.11 | -22.00% | 1,226 | 16,308 | 13.75% |
| GLD240621P00210000 | 2024-05-10 4:11PM EDT | 210.00 | 0.96 | 0.94 | 0.97 | -0.31 | -24.41% | 770 | 28,739 | 13.15% |
| GLD240621P00215000 | 2024-05-10 3:56PM EDT | 215.00 | 2.20 | 2.20 | 2.24 | -0.69 | -23.88% | 7,395 | 8,797 | 12.84% |
| GLD240621P00220000 | 2024-05-10 3:57PM EDT | 220.00 | 4.50 | 4.40 | 4.55 | -1.00 | -18.18% | 1,767 | 11,215 | 12.89% |
| GLD240621P00225000 | 2024-05-10 12:05PM EDT | 225.00 | 7.89 | 7.65 | 7.80 | -1.86 | -19.08% | 27 | 910 | 12.75% |
| GLD240621P00230000 | 2024-05-09 3:49PM EDT | 230.00 | 11.61 | 11.70 | 11.90 | -1.89 | -14.00% | 1 | 388 | 12.77% |
| GLD240621P00235000 | 2024-05-08 1:06PM EDT | 235.00 | 20.70 | 16.30 | 16.50 | 0.00 | - | 8 | 3 | 12.79% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 240.00 | 21.70 | 21.20 | 21.35 | -5.90 | -21.38% | 3 | 0 | 12.79% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 245.00 | 25.95 | 26.20 | 26.35 | 0.00 | - | 6 | 0 | 15.19% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 250.00 | 28.85 | 31.20 | 31.35 | 0.00 | - | 83 | 0 | 17.48% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 255.00 | 30.95 | 36.20 | 36.35 | 0.00 | - | 34 | 0 | 19.63% |
| GLD240621P00260000 | 2024-05-08 3:34PM EDT | 260.00 | 46.14 | 41.20 | 41.35 | 0.00 | - | 1 | 0 | 21.78% |
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 265.00 | 48.79 | 46.15 | 46.35 | 0.00 | - | - | 0 | 23.83% |
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 270.00 | 52.65 | 51.15 | 51.35 | 0.00 | - | 20 | 0 | 25.88% |
| GLD240621P00275000 | 2023-08-16 3:11PM EDT | 275.00 | 99.20 | 96.35 | 96.85 | 0.00 | - | 5 | 0 | 195.53% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 280.00 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 199.63% |
| GLD240621P00290000 | 2024-04-12 1:42PM EDT | 290.00 | 72.11 | 71.15 | 71.35 | 0.00 | - | 50 | 0 | 33.30% |
| GLD240621P00295000 | 2023-03-08 1:52PM EDT | 295.00 | 126.12 | 108.00 | 108.75 | 0.00 | - | - | 0 | 183.51% |
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 300.00 | 83.11 | 81.15 | 81.35 | 0.00 | - | 13 | 0 | 36.72% |
| GLD240621P00305000 | 2023-10-12 10:27AM EDT | 305.00 | 130.98 | 123.30 | 127.95 | 0.00 | - | 1 | 0 | 214.99% |
| GLD240621P00310000 | 2023-10-12 10:27AM EDT | 310.00 | 136.01 | 128.45 | 132.90 | 0.00 | - | 1 | 0 | 218.57% |
| GLD240621P00315000 | 2024-04-22 1:40PM EDT | 315.00 | 99.13 | 96.15 | 96.35 | 0.00 | - | - | 0 | 41.60% |
| GLD240621P00320000 | 2024-05-06 3:40PM EDT | 320.00 | 104.80 | 101.15 | 101.35 | 0.00 | - | 2 | 0 | 43.16% |
| GLD240621P00325000 | 2024-05-06 3:14PM EDT | 325.00 | 109.75 | 106.15 | 106.35 | 0.00 | - | - | 0 | 44.73% |
| GLD240621P00330000 | 2024-05-06 1:24PM EDT | 330.00 | 114.90 | 111.15 | 111.35 | 0.00 | - | 1 | 0 | 46.29% |
| GLD240621P00335000 | 2024-05-06 1:24PM EDT | 335.00 | 119.90 | 116.15 | 116.35 | 0.00 | - | - | 0 | 47.66% |
| GLD240621P00360000 | 2024-04-17 9:37AM EDT | 360.00 | 138.50 | 141.15 | 141.35 | 0.00 | - | - | 0 | 54.69% |
| GLD240621P00365000 | 2024-04-18 2:37PM EDT | 365.00 | 144.60 | 146.15 | 146.35 | 0.00 | - | - | 0 | 56.06% |
| GLD240621P00370000 | 2024-04-18 2:37PM EDT | 370.00 | 149.60 | 151.15 | 151.35 | 0.00 | - | - | 0 | 57.23% |
| GLD240621P00375000 | 2024-05-09 12:44PM EDT | 375.00 | 159.20 | 156.15 | 156.35 | 0.00 | - | 7 | 0 | 58.59% |
| GLD240621P00380000 | 2024-04-18 12:21PM EDT | 380.00 | 159.35 | 161.15 | 161.35 | 0.00 | - | 1 | 0 | 59.77% |
© 2024 Yahoo. All rights reserved.