SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | - | 260 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 3 | 263 |
| 103.69 | 0.00 | - | 1 | 1 | 120.00 | 0.01 | 0.00 | - | 3 | 103 |
| 94.00 | 0.00 | - | 1 | 4 | 125.00 | 0.02 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 100 | 3,100 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 5 | 7 |
| 62.72 | 0.00 | - | - | 4 | 140.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 145.00 | 0.03 | 0.00 | - | 2 | 3 |
| 57.75 | 0.00 | - | 5 | 6 | 150.00 | 0.03 | 0.00 | - | 3 | 7 |
| 48.60 | 0.00 | - | 1 | 1 | 155.00 | 0.04 | 0.00 | - | 2 | 117 |
| 31.60 | 0.00 | - | - | 1 | 160.00 | 0.07 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 1 | 47 |
| 42.40 | 0.00 | - | 1 | 8 | 170.00 | 0.08 | 0.00 | - | 1 | 4,463 |
| 46.15 | 0.00 | - | 1 | 35 | 175.00 | 0.13 | 0.00 | - | 96 | 4,989 |
| 46.38 | 0.00 | - | 1 | 555 | 176.00 | 0.15 | 0.00 | - | 3 | 1,368 |
| 17.50 | 0.00 | - | 787 | 759 | 177.00 | 0.25 | 0.00 | - | 1 | 3,626 |
| 15.15 | 0.00 | - | 1 | 6 | 178.00 | 0.23 | 0.00 | - | 5 | 112 |
| 15.05 | 0.00 | - | - | 6 | 179.00 | 0.32 | 0.00 | - | 1 | 38 |
| 44.61 | 0.00 | - | 5 | 25 | 180.00 | 0.15 | 0.00 | - | 1 | 2,232 |
| 15.60 | 0.00 | - | - | 11 | 181.00 | 0.20 | 0.00 | - | 1 | 247 |
| 14.90 | 0.00 | - | - | 15 | 182.00 | 0.18 | 0.00 | - | 100 | 204 |
| 22.63 | 0.00 | - | 200 | 597 | 183.00 | 0.19 | 0.00 | - | 38 | 68 |
| 35.50 | 0.00 | - | 1 | 9 | 184.00 | 0.27 | 0.00 | - | 41 | 2,499 |
| 36.22 | 0.00 | - | 1 | 39 | 185.00 | 0.21 | 0.00 | - | 10 | 6,115 |
| 37.60 | 0.00 | - | 1 | 31 | 186.00 | 0.23 | 0.00 | - | 15 | 2,609 |
| 17.77 | 0.00 | - | 10 | 16 | 187.00 | 0.23 | -0.10 | -30.30% | 2 | 139 |
| 36.50 | 0.00 | - | 9 | 531 | 188.00 | 0.36 | 0.00 | - | 720 | 1,469 |
| 31.80 | 0.00 | - | 1 | 770 | 189.00 | 0.35 | 0.00 | - | 67 | 305 |
| 29.15 | +0.86 | +3.04% | 1 | 319 | 190.00 | 0.30 | -0.11 | -26.83% | 4 | 2,317 |
| 22.25 | 0.00 | - | 1 | 178 | 191.00 | 0.45 | 0.00 | - | 45 | 129 |
| 27.65 | -5.21 | -15.86% | 1 | 68 | 192.00 | 0.49 | 0.00 | - | 64 | 6,659 |
| 26.55 | -0.34 | -1.26% | 1 | 102 | 193.00 | 0.53 | 0.00 | - | 2 | 307 |
| 25.57 | +0.98 | +3.99% | 1 | 143 | 194.00 | 0.61 | 0.00 | - | 41 | 181 |
| 25.00 | +1.75 | +7.53% | 1 | 2,618 | 195.00 | 0.63 | 0.00 | - | 1 | 250 |
| 23.85 | 0.00 | - | 3 | 936 | 196.00 | 0.78 | 0.00 | - | 59 | 2,024 |
| 22.95 | 0.00 | - | 3 | 234 | 197.00 | 0.84 | 0.00 | - | 14 | 498 |
| 22.34 | +0.30 | +1.36% | 3 | 378 | 198.00 | 0.95 | 0.00 | - | 1 | 6,020 |
| 21.16 | 0.00 | - | 6 | 112 | 199.00 | 0.93 | 0.00 | - | 10 | 341 |
| 20.45 | +0.98 | +5.03% | 8 | 1,169 | 200.00 | 0.95 | -0.10 | -9.52% | 7,210 | 731 |
| 16.35 | +0.30 | +1.87% | 2 | 1,980 | 205.00 | 1.70 | -0.44 | -20.56% | 134 | 3,216 |
| 12.15 | -0.25 | -2.02% | 3 | 1,805 | 210.00 | 3.00 | -0.15 | -4.76% | 118 | 3,570 |
| 9.50 | +0.25 | +2.70% | 47 | 5,563 | 215.00 | 5.10 | -0.14 | -2.67% | 98 | 3,050 |
| 7.05 | +0.25 | +3.68% | 1,072 | 3,463 | 220.00 | 7.51 | -0.29 | -3.72% | 31 | 1,464 |
| 5.11 | +0.15 | +3.02% | 29 | 4,014 | 225.00 | 10.93 | -0.38 | -3.36% | 8 | 806 |
| 3.70 | -0.05 | -1.33% | 19 | 3,400 | 230.00 | 14.85 | -0.80 | -5.11% | 1 | 278 |
| 2.81 | +0.04 | +1.44% | 971 | 785 | 235.00 | 19.15 | -1.85 | -8.81% | 1 | 560 |
| 2.14 | +0.07 | +3.38% | 17 | 1,351 | 240.00 | 20.50 | 0.00 | - | 4 | 42 |
| 1.50 | -0.06 | -3.85% | 254 | 297 | 245.00 | 28.97 | +2.57 | +9.73% | 1 | 1 |
| 1.24 | +0.05 | +4.20% | 292 | 955 | 250.00 | 34.43 | 0.00 | - | 450 | 0 |
| 0.96 | -0.11 | -10.28% | 8 | 479 | 255.00 | 39.02 | +5.17 | +15.27% | 1 | 0 |
| 0.75 | +0.07 | +10.29% | 3 | 293 | 260.00 | 36.55 | 0.00 | - | 6 | 0 |
| 0.60 | -0.03 | -4.76% | 3 | 270 | 265.00 | 41.70 | 0.00 | - | 91 | 0 |
| 0.51 | 0.00 | - | 1 | 45 | 270.00 | - | - | - | - | - |
| 0.40 | +0.01 | +2.56% | 15 | 158 | 275.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 690 | 280.00 | 80.40 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 1 | 372 | 285.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 30 | 290.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 20 | 224 | 295.00 | - | - | - | - | - |
| 0.17 | +0.01 | +6.25% | 6 | 537 | 300.00 | 85.30 | 0.00 | - | 1 | 0 |
| 0.14 | -0.03 | -17.65% | 300 | 491 | 305.00 | 90.32 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 34 | 310.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 1 | 315.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 133 | 133 | 320.00 | - | - | - | - | - |
| 0.09 | -0.40 | -81.63% | 100 | 103 | 325.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 300 | 340.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1,000 | 1,269 | 345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 103 | 350.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 217 | 211 | 355.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 5 | 313 | 360.00 | 139.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 351 | 371 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 491 | 375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 69 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.