SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.06 | 0.00 | - | 5 | 43 | 75.00 | 0.01 | 0.00 | - | 1,000 | 1,175 |
| 93.16 | 0.00 | - | 2 | 57 | 80.00 | 0.01 | 0.00 | - | 1,000 | 1,202 |
| - | - | - | - | - | 82.00 | 0.01 | 0.00 | - | 75 | 75 |
| 99.19 | 0.00 | - | - | 1 | 83.00 | 0.59 | 0.00 | - | 1 | 1 |
| 104.10 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 3 | 89 |
| - | - | - | - | - | 89.00 | 0.02 | 0.00 | - | - | 82 |
| 100.25 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | - | 50 |
| 89.63 | 0.00 | - | 2 | 1 | 95.00 | 0.01 | 0.00 | - | 4 | 5 |
| 116.30 | 0.00 | - | 2 | 4 | 100.00 | 0.02 | 0.00 | - | 88 | 89 |
| 85.46 | 0.00 | - | 1 | 2 | 105.00 | 0.05 | 0.00 | - | 1 | 6 |
| 72.66 | 0.00 | - | 4 | 4 | 110.00 | 0.01 | 0.00 | - | 14 | 517 |
| 67.91 | 0.00 | - | 2 | 13 | 115.00 | 0.01 | 0.00 | - | 1 | 133 |
| 83.92 | 0.00 | - | 10 | 13 | 120.00 | 0.02 | 0.00 | - | 52 | 53 |
| 59.67 | 0.00 | - | 4 | 38 | 125.00 | 0.02 | 0.00 | - | 5 | 28 |
| 55.84 | 0.00 | - | 2 | 3 | 130.00 | 0.04 | 0.00 | - | 2 | 3 |
| 54.93 | 0.00 | - | 1 | 0 | 135.00 | 0.03 | 0.00 | - | 10 | 334 |
| 51.65 | 0.00 | - | 1 | 37 | 140.00 | 0.02 | -0.01 | -33.33% | 55 | 3,559 |
| 59.96 | 0.00 | - | 1 | 60 | 145.00 | 0.04 | 0.00 | - | 33 | 36 |
| 41.46 | 0.00 | - | 70 | 77 | 146.00 | - | - | - | - | - |
| 40.76 | 0.00 | - | 76 | 73 | 147.00 | 0.05 | 0.00 | - | 28 | 28 |
| 55.20 | 0.00 | - | 5 | 58 | 148.00 | 0.27 | 0.00 | - | 150 | 152 |
| 56.62 | 0.00 | - | 3 | 43 | 149.00 | 0.50 | 0.00 | - | 6 | 7 |
| 42.05 | 0.00 | - | 2 | 78 | 150.00 | 0.03 | 0.00 | - | 50 | 3,673 |
| 52.35 | 0.00 | - | 1 | 182 | 151.00 | 0.69 | 0.00 | - | 1 | 0 |
| 38.15 | 0.00 | - | 1 | 292 | 152.00 | 1.08 | 0.00 | - | 45 | 45 |
| 35.51 | 0.00 | - | 4 | 105 | 153.00 | - | - | - | - | - |
| 35.16 | 0.00 | - | 2 | 63 | 154.00 | 0.11 | 0.00 | - | - | 1 |
| 48.60 | 0.00 | - | 1 | 121 | 155.00 | 0.11 | 0.00 | - | 1 | 1,958 |
| 33.26 | 0.00 | - | 2 | 3 | 156.00 | 0.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 157.00 | 0.99 | 0.00 | - | 12 | 12 |
| 33.69 | 0.00 | - | - | 13 | 158.00 | 0.61 | 0.00 | - | 218 | 225 |
| 31.25 | 0.00 | - | 1 | 1 | 159.00 | - | - | - | - | - |
| 51.15 | 0.00 | - | 1 | 20 | 160.00 | 0.43 | 0.00 | - | 1 | 1,093 |
| 32.25 | 0.00 | - | 1 | 10 | 161.00 | 0.17 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 162.00 | 0.09 | 0.00 | - | 3 | 3,191 |
| 29.50 | 0.00 | - | 6 | 6 | 163.00 | 0.56 | 0.00 | - | 1 | 24 |
| 60.39 | 0.00 | - | 1 | 43 | 164.00 | 0.11 | 0.00 | - | 1 | 22 |
| 55.07 | +1.57 | +2.93% | 103 | 132 | 165.00 | 0.12 | 0.00 | - | 3 | 55 |
| 62.75 | 0.00 | - | 10 | 11 | 166.00 | 0.17 | 0.00 | - | 3 | 336 |
| - | - | - | - | - | 167.00 | 0.57 | 0.00 | - | 1 | 6 |
| 24.85 | 0.00 | - | 23 | 25 | 168.00 | 0.14 | 0.00 | - | 1 | 347 |
| 20.92 | 0.00 | - | 1 | 4 | 169.00 | 0.12 | 0.00 | - | 1,500 | 1,508 |
| 54.05 | 0.00 | - | 20 | 615 | 170.00 | 0.16 | 0.00 | - | 100 | 6,486 |
| 20.05 | 0.00 | - | 4 | 5 | 171.00 | 0.31 | 0.00 | - | 200 | 5,308 |
| 22.40 | 0.00 | - | 593 | 596 | 172.00 | 0.43 | 0.00 | - | 4 | 4,293 |
| 21.50 | 0.00 | - | 26 | 27 | 173.00 | 0.19 | 0.00 | - | 1 | 871 |
| 51.22 | 0.00 | - | 2 | 12 | 174.00 | 0.31 | 0.00 | - | 6 | 690 |
| 45.37 | -4.38 | -8.80% | 1 | 207 | 175.00 | 0.16 | 0.00 | - | 1 | 206 |
| 51.60 | 0.00 | - | 10 | 12 | 176.00 | 0.21 | 0.00 | - | 3 | 103 |
| 20.04 | 0.00 | - | 5 | 51 | 177.00 | 0.18 | 0.00 | - | 1 | 473 |
| 49.70 | 0.00 | - | 1 | 25 | 178.00 | 0.24 | 0.00 | - | 1 | 175 |
| 13.00 | 0.00 | - | 1 | 7 | 179.00 | 0.23 | 0.00 | - | 1 | 268 |
| 44.68 | 0.00 | - | 1 | 342 | 180.00 | 0.19 | -0.07 | -26.92% | 6 | 6,054 |
| 40.40 | 0.00 | - | 14 | 2,021 | 181.00 | 0.29 | 0.00 | - | 3 | 1,508 |
| 13.39 | 0.00 | - | 1 | 18 | 182.00 | 0.26 | 0.00 | - | 2 | 1,592 |
| 11.95 | 0.00 | - | 10 | 54 | 183.00 | 0.33 | 0.00 | - | 1 | 81 |
| 23.72 | 0.00 | - | 4 | 870 | 184.00 | 0.27 | -0.04 | -12.90% | 2 | 1,461 |
| 35.68 | 0.00 | - | 1 | 1,177 | 185.00 | 0.33 | 0.00 | - | 1 | 3,351 |
| 39.55 | 0.00 | - | 1 | 24 | 186.00 | 0.49 | 0.00 | - | 1 | 2,453 |
| 30.07 | 0.00 | - | 1 | 251 | 187.00 | 0.44 | 0.00 | - | 68 | 1,813 |
| 32.60 | 0.00 | - | 10 | 489 | 188.00 | 0.55 | 0.00 | - | 4 | 1,251 |
| 32.95 | 0.00 | - | 1 | 544 | 189.00 | 0.50 | 0.00 | - | 3 | 1,331 |
| 30.40 | 0.00 | - | 1 | 712 | 190.00 | 0.54 | 0.00 | - | 1 | 6,759 |
| 29.55 | -0.35 | -1.17% | 17 | 819 | 191.00 | 0.55 | +0.04 | +7.84% | 2 | 6,994 |
| 28.20 | 0.00 | - | 2 | 3,440 | 192.00 | 0.86 | 0.00 | - | 1 | 37 |
| 28.88 | 0.00 | - | 2 | 792 | 193.00 | 0.67 | +0.04 | +6.35% | 2 | 646 |
| 27.85 | 0.00 | - | 1 | 281 | 194.00 | 0.81 | 0.00 | - | 3 | 190 |
| 26.35 | -5.19 | -16.46% | 2 | 9,012 | 195.00 | 0.79 | -0.09 | -10.23% | 82 | 3,846 |
| 30.55 | 0.00 | - | 2 | 125 | 196.00 | 1.08 | 0.00 | - | 4 | 302 |
| 24.70 | 0.00 | - | 2 | 3,877 | 197.00 | 1.18 | 0.00 | - | 218 | 2,223 |
| 28.35 | 0.00 | - | 1 | 873 | 198.00 | 1.07 | -0.11 | -9.32% | 3 | 180 |
| 21.75 | 0.00 | - | 1 | 634 | 199.00 | 1.19 | -0.10 | -7.75% | 12 | 194 |
| 21.79 | +0.54 | +2.54% | 21 | 6,477 | 200.00 | 1.31 | -0.13 | -9.03% | 21 | 3,824 |
| 17.22 | -0.08 | -0.46% | 1 | 5,798 | 205.00 | 2.20 | -0.19 | -7.95% | 19 | 5,598 |
| 14.19 | +0.54 | +3.96% | 31 | 23,171 | 210.00 | 3.55 | -0.20 | -5.33% | 136 | 7,109 |
| 11.00 | +0.30 | +2.80% | 30 | 7,475 | 215.00 | 5.54 | -0.26 | -4.48% | 43 | 1,243 |
| 8.44 | +0.14 | +1.69% | 55 | 16,741 | 220.00 | 8.35 | -0.33 | -3.80% | 39 | 8,995 |
| 6.35 | -0.05 | -0.78% | 33 | 10,444 | 225.00 | 13.00 | 0.00 | - | 1 | 1,632 |
| 5.12 | +0.30 | +6.22% | 1,030 | 22,737 | 230.00 | 15.94 | 0.00 | - | 6 | 466 |
| 3.95 | +0.35 | +9.72% | 112 | 2,520 | 235.00 | 15.96 | 0.00 | - | 104 | 104 |
| 3.15 | +0.12 | +3.96% | 32 | 32,189 | 240.00 | 19.95 | 0.00 | - | - | 400 |
| 2.42 | +0.05 | +2.11% | 29 | 1,170 | 245.00 | 23.60 | 0.00 | - | 486 | 9 |
| 1.95 | +0.08 | +4.28% | 15,459 | 10,339 | 250.00 | 79.40 | 0.00 | - | - | 0 |
| 1.56 | +0.14 | +9.86% | 168 | 742 | 255.00 | 36.25 | 0.00 | - | 60 | 0 |
| 1.27 | +0.03 | +2.42% | 123 | 370 | 260.00 | 36.15 | 0.00 | - | 31 | 0 |
| 1.03 | 0.00 | - | 14 | 214 | 265.00 | 40.90 | 0.00 | - | 23 | 0 |
| 0.78 | 0.00 | - | 2 | 325 | 270.00 | 117.86 | 0.00 | - | - | 0 |
| 0.72 | +0.04 | +5.88% | 2 | 348 | 275.00 | 98.34 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 1 | 869 | 280.00 | 94.68 | 0.00 | - | - | 0 |
| 0.44 | -0.09 | -16.98% | 2 | 141 | 285.00 | 132.35 | 0.00 | - | - | 0 |
| 0.42 | +0.03 | +7.69% | 10 | 406 | 290.00 | 103.90 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 2 | 44 | 295.00 | 109.46 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 3 | 1,283 | 300.00 | 114.75 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 2 | 506 | 305.00 | 119.08 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 6 | 501 | 310.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 7 | 157 | 315.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 560 | 577 | 320.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 15 | 58 | 325.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 200 | 827 | 330.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 335.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 49 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 1,740 | 350.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 24 | 360.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 2 | 365.00 | - | - | - | - | - |
| 0.08 | -0.11 | -57.89% | 2 | 10 | 370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 29 | 375.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 497 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.