SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.59 | 135.15 | 135.65 | 0.00 | - | - | 1 | 128.54% |
| GLD241115C00115000 | 2024-01-18 2:58PM EDT | 115.00 | 76.37 | 75.10 | 75.80 | 0.00 | - | 52 | 26 | 0.00% |
| GLD241115C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 84.67 | 97.35 | 97.90 | 0.00 | - | - | 10 | 0.00% |
| GLD241115C00125000 | 2024-01-22 11:52AM EDT | 125.00 | 67.21 | 66.25 | 67.05 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00130000 | 2024-07-18 11:41AM EDT | 130.00 | 99.90 | 92.35 | 92.65 | 0.00 | - | 3 | 3 | 64.77% |
| GLD241115C00135000 | 2024-07-10 1:58PM EDT | 135.00 | 86.75 | 87.45 | 87.70 | 0.00 | - | 1 | 14 | 61.47% |
| GLD241115C00140000 | 2024-01-11 3:11PM EDT | 140.00 | 52.45 | 52.10 | 53.20 | 0.00 | - | - | 2 | 0.00% |
| GLD241115C00145000 | 2024-02-01 3:10PM EDT | 145.00 | 50.74 | 52.20 | 53.65 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00150000 | 2024-05-03 10:52AM EDT | 150.00 | 66.14 | 68.60 | 69.00 | 0.00 | - | 3 | 5 | 0.00% |
| GLD241115C00165000 | 2024-01-18 2:50PM EDT | 165.00 | 29.40 | 27.75 | 28.45 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241115C00170000 | 2024-05-03 10:21AM EDT | 170.00 | 46.05 | 49.15 | 49.55 | 0.00 | - | 1 | 3 | 0.00% |
| GLD241115C00175000 | 2024-06-12 10:01AM EDT | 175.00 | 44.24 | 50.70 | 50.90 | 0.00 | - | 1 | 39 | 47.21% |
| GLD241115C00176000 | 2024-01-10 11:07AM EDT | 176.00 | 21.40 | 19.50 | 19.70 | 0.00 | - | - | 106 | 0.00% |
| GLD241115C00177000 | 2024-03-04 12:36PM EDT | 177.00 | 26.13 | 40.95 | 41.65 | 0.00 | - | 1 | 166 | 0.00% |
| GLD241115C00178000 | 2024-01-10 10:37AM EDT | 178.00 | 20.30 | 17.40 | 18.75 | 0.00 | - | - | 1 | 0.00% |
| GLD241115C00180000 | 2024-07-08 3:03PM EDT | 180.00 | 41.28 | 43.25 | 43.55 | 0.00 | - | 1 | 19 | 35.00% |
| GLD241115C00181000 | 2024-07-08 2:57PM EDT | 181.00 | 40.23 | 42.25 | 42.55 | 0.00 | - | 1 | 7 | 34.32% |
| GLD241115C00183000 | 2024-04-01 12:37PM EDT | 183.00 | 30.89 | 37.50 | 37.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241115C00184000 | 2024-07-17 10:01AM EDT | 184.00 | 48.64 | 39.35 | 39.65 | 0.00 | - | 4 | 4 | 32.68% |
| GLD241115C00185000 | 2024-07-09 11:49AM EDT | 185.00 | 36.60 | 38.35 | 38.65 | 0.00 | - | 10 | 207 | 32.01% |
| GLD241115C00186000 | 2024-06-18 9:52AM EDT | 186.00 | 33.10 | 44.50 | 44.80 | 0.00 | - | 2 | 1 | 52.30% |
| GLD241115C00187000 | 2024-07-11 10:04AM EDT | 187.00 | 36.17 | 36.40 | 36.70 | -2.83 | -7.26% | 1 | 9 | 30.84% |
| GLD241115C00188000 | 2024-06-25 11:48AM EDT | 188.00 | 30.85 | 33.30 | 33.65 | 0.00 | - | 1 | 6 | 21.56% |
| GLD241115C00189000 | 2024-06-12 9:31AM EDT | 189.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| GLD241115C00190000 | 2024-07-22 10:34AM EDT | 190.00 | 33.70 | 33.50 | 33.80 | 0.00 | - | 1 | 715 | 29.16% |
| GLD241115C00191000 | 2024-02-20 10:30AM EDT | 191.00 | 9.80 | 18.65 | 19.20 | 0.00 | - | 41 | 70 | 0.00% |
| GLD241115C00192000 | 2024-07-26 3:45PM EDT | 192.00 | 31.70 | 31.60 | 31.90 | +1.32 | +4.34% | 21 | 180 | 28.14% |
| GLD241115C00193000 | 2024-07-03 10:42AM EDT | 193.00 | 29.50 | 30.60 | 30.95 | 0.00 | - | 1 | 216 | 27.62% |
| GLD241115C00194000 | 2024-07-09 3:06PM EDT | 194.00 | 28.46 | 29.65 | 29.95 | 0.00 | - | 5 | 47 | 26.94% |
| GLD241115C00195000 | 2024-07-26 12:10PM EDT | 195.00 | 28.88 | 28.70 | 29.00 | -2.47 | -7.88% | 1 | 1,711 | 26.40% |
| GLD241115C00196000 | 2024-07-22 1:39PM EDT | 196.00 | 28.90 | 27.75 | 28.05 | 0.00 | - | 13 | 110 | 25.87% |
| GLD241115C00197000 | 2024-07-25 11:39AM EDT | 197.00 | 26.80 | 26.80 | 27.15 | +1.45 | +5.72% | 10 | 3,533 | 25.48% |
| GLD241115C00198000 | 2024-07-23 3:38PM EDT | 198.00 | 28.20 | 25.90 | 26.20 | 0.00 | - | 1 | 2,910 | 24.93% |
| GLD241115C00199000 | 2024-07-25 9:30AM EDT | 199.00 | 23.80 | 24.95 | 25.25 | 0.00 | - | 1 | 130 | 24.37% |
| GLD241115C00200000 | 2024-07-25 11:53AM EDT | 200.00 | 22.35 | 24.05 | 24.35 | 0.00 | - | 1 | 504 | 23.95% |
| GLD241115C00205000 | 2024-07-22 1:39PM EDT | 205.00 | 20.70 | 19.65 | 19.90 | 0.00 | - | 20 | 895 | 21.79% |
| GLD241115C00210000 | 2024-07-26 3:55PM EDT | 210.00 | 15.55 | 15.55 | 15.75 | +1.87 | +13.67% | 1,602 | 9,728 | 19.98% |
| GLD241115C00211000 | 2024-07-26 3:23PM EDT | 211.00 | 14.87 | 14.75 | 15.00 | +1.52 | +11.39% | 1 | - | 19.74% |
| GLD241115C00213000 | 2024-07-25 1:29PM EDT | 213.00 | 11.40 | 13.30 | 13.50 | 0.00 | - | 7 | 10 | 19.17% |
| GLD241115C00214000 | 2024-07-26 2:56PM EDT | 214.00 | 12.60 | 12.60 | 12.85 | -1.70 | -11.89% | 34 | 7 | 19.07% |
| GLD241115C00215000 | 2024-07-26 2:46PM EDT | 215.00 | 11.92 | 11.95 | 12.15 | +1.22 | +11.40% | 10 | 2,753 | 18.82% |
| GLD241115C00217000 | 2024-07-25 3:58PM EDT | 217.00 | 9.45 | 10.65 | 10.85 | 0.00 | - | 10 | 32 | 18.44% |
| GLD241115C00218000 | 2024-07-26 10:29AM EDT | 218.00 | 10.10 | 10.05 | 10.25 | +1.20 | +13.48% | 13 | 447 | 18.31% |
| GLD241115C00219000 | 2024-07-26 3:38PM EDT | 219.00 | 9.55 | 9.50 | 9.70 | +1.15 | +13.69% | 161 | 376 | 18.24% |
| GLD241115C00220000 | 2024-07-26 12:57PM EDT | 220.00 | 9.00 | 8.95 | 9.10 | +1.10 | +13.92% | 70 | 3,537 | 18.04% |
| GLD241115C00221000 | 2024-07-26 12:36PM EDT | 221.00 | 8.65 | 8.45 | 8.60 | +1.59 | +22.52% | 126 | 127 | 18.00% |
| GLD241115C00222000 | 2024-07-26 12:38PM EDT | 222.00 | 8.20 | 7.95 | 8.05 | +0.83 | +11.26% | 70 | 429 | 17.83% |
| GLD241115C00223000 | 2024-07-26 12:38PM EDT | 223.00 | 7.70 | 7.45 | 7.60 | +1.15 | +17.56% | 153 | 486 | 17.82% |
| GLD241115C00224000 | 2024-07-26 10:21AM EDT | 224.00 | 7.33 | 7.00 | 7.15 | +1.02 | +16.16% | 100 | 103 | 17.77% |
| GLD241115C00225000 | 2024-07-26 12:41PM EDT | 225.00 | 6.55 | 6.60 | 6.70 | +0.80 | +13.91% | 112 | 2,846 | 17.69% |
| GLD241115C00226000 | 2024-07-26 12:33PM EDT | 226.00 | 6.39 | 6.20 | 6.30 | +0.89 | +16.18% | 10 | 306 | 17.68% |
| GLD241115C00227000 | 2024-07-25 3:52PM EDT | 227.00 | 5.83 | 5.80 | 5.90 | +0.73 | +14.31% | 151 | 746 | 17.63% |
| GLD241115C00228000 | 2024-07-26 12:41PM EDT | 228.00 | 5.58 | 5.45 | 5.55 | +0.80 | +16.74% | 6 | 444 | 17.65% |
| GLD241115C00229000 | 2024-07-25 1:08PM EDT | 229.00 | 4.47 | 5.10 | 5.20 | 0.00 | - | 3 | 237 | 17.63% |
| GLD241115C00230000 | 2024-07-26 3:40PM EDT | 230.00 | 4.85 | 4.80 | 4.90 | +0.62 | +14.66% | 7 | 13,273 | 17.68% |
| GLD241115C00231000 | 2024-07-25 3:22PM EDT | 231.00 | 3.90 | 4.50 | 4.60 | 0.00 | - | 21 | 70 | 17.71% |
| GLD241115C00232000 | 2024-07-26 12:33PM EDT | 232.00 | 4.38 | 4.20 | 4.30 | +0.68 | +18.38% | 4 | 1,300 | 17.69% |
| GLD241115C00233000 | 2024-07-25 11:09AM EDT | 233.00 | 3.95 | 3.95 | 4.05 | +0.36 | +10.03% | 1 | 585 | 17.77% |
| GLD241115C00234000 | 2024-07-24 12:06PM EDT | 234.00 | 5.00 | 3.70 | 3.80 | 0.00 | - | 16 | 19 | 17.80% |
| GLD241115C00235000 | 2024-07-26 12:20PM EDT | 235.00 | 3.60 | 3.45 | 3.55 | +0.63 | +21.21% | 16 | 2,088 | 17.81% |
| GLD241115C00236000 | 2024-07-25 11:02AM EDT | 236.00 | 3.25 | 3.25 | 3.35 | +0.27 | +9.06% | 2 | 23 | 17.91% |
| GLD241115C00237000 | 2024-07-24 11:25AM EDT | 237.00 | 4.40 | 3.00 | 3.10 | 0.00 | - | 111 | 115 | 17.85% |
| GLD241115C00238000 | 2024-07-25 12:26PM EDT | 238.00 | 2.51 | 2.85 | 2.91 | 0.00 | - | 300 | 507 | 17.91% |
| GLD241115C00239000 | 2024-07-25 9:55AM EDT | 239.00 | 2.47 | 2.67 | 2.72 | 0.00 | - | 4 | 195 | 17.94% |
| GLD241115C00240000 | 2024-07-26 1:09PM EDT | 240.00 | 2.58 | 2.50 | 2.55 | +0.44 | +20.56% | 19 | 8,460 | 18.00% |
| GLD241115C00241000 | 2024-07-22 9:57AM EDT | 241.00 | 2.75 | 2.34 | 2.39 | 0.00 | - | 6 | 247 | 18.06% |
| GLD241115C00242000 | 2024-07-15 11:49AM EDT | 242.00 | 3.80 | 2.19 | 2.24 | 0.00 | - | 1 | 1 | 18.12% |
| GLD241115C00243000 | 2024-07-25 9:30AM EDT | 243.00 | 1.94 | 2.05 | 2.10 | 0.00 | - | 36 | 39 | 18.18% |
| GLD241115C00244000 | 2024-07-16 11:12AM EDT | 244.00 | 4.20 | 1.92 | 1.97 | 0.00 | - | - | 10 | 18.25% |
| GLD241115C00245000 | 2024-07-26 9:41AM EDT | 245.00 | 1.80 | 1.80 | 1.85 | +0.32 | +21.62% | 1 | 5,979 | 18.33% |
| GLD241115C00247000 | 2024-07-25 10:27AM EDT | 247.00 | 1.50 | 1.58 | 1.63 | 0.00 | - | 9 | 53 | 18.48% |
| GLD241115C00248000 | 2024-07-26 9:44AM EDT | 248.00 | 1.52 | 1.49 | 1.53 | -1.48 | -49.33% | 117 | 5 | 18.56% |
| GLD241115C00249000 | 2024-07-25 10:04AM EDT | 249.00 | 1.33 | 1.39 | 1.43 | 0.00 | - | 11 | 7 | 18.60% |
| GLD241115C00250000 | 2024-07-26 12:19PM EDT | 250.00 | 1.33 | 1.31 | 1.35 | +0.16 | +13.68% | 326 | 21,068 | 18.71% |
| GLD241115C00255000 | 2024-07-25 1:28PM EDT | 255.00 | 0.80 | 0.96 | 0.99 | 0.00 | - | 54 | 7,660 | 19.12% |
| GLD241115C00260000 | 2024-07-25 1:26PM EDT | 260.00 | 0.63 | 0.71 | 0.75 | 0.00 | - | 4 | 1,708 | 19.65% |
| GLD241115C00265000 | 2024-07-25 12:25PM EDT | 265.00 | 0.52 | 0.54 | 0.57 | 0.00 | - | 5 | 6,540 | 20.17% |
| GLD241115C00270000 | 2024-07-25 9:50AM EDT | 270.00 | 0.44 | 0.41 | 0.44 | 0.00 | - | 18 | 766 | 20.70% |
| GLD241115C00275000 | 2024-07-26 3:55PM EDT | 275.00 | 0.34 | 0.32 | 0.35 | +0.06 | +21.43% | 126 | 805 | 21.30% |
| GLD241115C00280000 | 2024-07-26 1:59PM EDT | 280.00 | 0.26 | 0.25 | 0.28 | +0.02 | +8.33% | 41 | 1,012 | 21.88% |
| GLD241115C00285000 | 2024-07-23 12:27PM EDT | 285.00 | 0.27 | 0.20 | 0.23 | 0.00 | - | 1 | 154 | 22.51% |
| GLD241115C00290000 | 2024-07-18 3:49PM EDT | 290.00 | 0.36 | 0.16 | 0.19 | 0.00 | - | 1 | 207 | 23.12% |
| GLD241115C00295000 | 2024-07-25 2:10PM EDT | 295.00 | 0.13 | 0.14 | 0.16 | 0.00 | - | 102 | 3,510 | 23.73% |
| GLD241115C00300000 | 2024-07-26 12:47PM EDT | 300.00 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 10 | 679 | 24.46% |
| GLD241115C00305000 | 2024-07-25 9:54AM EDT | 305.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 5 | 33 | 25.05% |
| GLD241115C00310000 | 2024-07-22 3:01PM EDT | 310.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 1 | 53 | 25.88% |
| GLD241115C00315000 | 2024-07-25 10:36AM EDT | 315.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1 | 99 | 26.56% |
| GLD241115C00320000 | 2024-07-24 9:30AM EDT | 320.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 159 | 27.25% |
| GLD241115C00325000 | 2024-06-03 3:33PM EDT | 325.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 1 | 0 | 29.49% |
| GLD241115C00330000 | 2024-07-23 2:07PM EDT | 330.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 331 | 28.42% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241115P00090000 | 2024-01-24 2:01PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 3 | 56.25% |
| GLD241115P00095000 | 2024-02-26 2:16PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 4 | 50.78% |
| GLD241115P00100000 | 2024-04-08 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GLD241115P00105000 | 2024-06-10 10:37AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 215 | 43.36% |
| GLD241115P00110000 | 2024-06-10 10:50AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 203 | 40.63% |
| GLD241115P00115000 | 2024-06-10 10:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 16 | 38.28% |
| GLD241115P00120000 | 2024-05-23 9:31AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 102 | 38.28% |
| GLD241115P00125000 | 2024-06-24 10:20AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 36 | 33.59% |
| GLD241115P00130000 | 2024-07-03 12:25PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,714 | 31.25% |
| GLD241115P00135000 | 2024-07-02 10:07AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 31 | 29.30% |
| GLD241115P00140000 | 2024-07-10 3:30PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 117 | 29.10% |
| GLD241115P00145000 | 2024-06-27 11:32AM EDT | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 28 | 26.95% |
| GLD241115P00150000 | 2024-07-05 10:43AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 44 | 25.00% |
| GLD241115P00155000 | 2024-07-26 10:29AM EDT | 155.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 2,660 | 24.02% |
| GLD241115P00160000 | 2024-07-18 11:06AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 807 | 22.07% |
| GLD241115P00165000 | 2024-07-23 9:45AM EDT | 165.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 5,113 | 20.70% |
| GLD241115P00170000 | 2024-07-19 10:18AM EDT | 170.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 241 | 19.34% |
| GLD241115P00175000 | 2024-07-25 9:34AM EDT | 175.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 106 | 17.77% |
| GLD241115P00176000 | 2024-07-18 1:18PM EDT | 176.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 3 | 17.73% |
| GLD241115P00177000 | 2024-04-10 12:18PM EDT | 177.00 | 0.37 | 0.16 | 0.19 | 0.00 | - | 1 | 3 | 19.97% |
| GLD241115P00178000 | 2024-03-19 1:01PM EDT | 178.00 | 0.76 | 0.31 | 0.36 | 0.00 | - | 1 | 4 | 21.80% |
| GLD241115P00179000 | 2024-04-30 12:31PM EDT | 179.00 | 0.37 | 0.19 | 0.22 | 0.00 | - | 2 | 146 | 19.56% |
| GLD241115P00180000 | 2024-07-05 9:30AM EDT | 180.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 2,204 | 16.46% |
| GLD241115P00181000 | 2024-06-20 2:22PM EDT | 181.00 | 0.15 | 0.08 | 0.10 | 0.00 | - | 250 | 265 | 16.55% |
| GLD241115P00182000 | 2024-06-07 9:41AM EDT | 182.00 | 0.28 | 0.07 | 0.09 | 0.00 | - | 7 | 29 | 15.92% |
| GLD241115P00183000 | 2024-05-28 10:34AM EDT | 183.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 2 | 4 | 17.04% |
| GLD241115P00184000 | 2024-03-07 1:30PM EDT | 184.00 | 1.60 | 0.52 | 0.57 | 0.00 | - | 2 | 5 | 20.80% |
| GLD241115P00185000 | 2024-07-11 9:31AM EDT | 185.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 3 | 227 | 15.14% |
| GLD241115P00186000 | 2024-06-07 1:57PM EDT | 186.00 | 0.43 | 0.11 | 0.14 | 0.00 | - | 4 | 11 | 15.28% |
| GLD241115P00187000 | 2024-07-11 9:57AM EDT | 187.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 1 | 648 | 14.89% |
| GLD241115P00188000 | 2024-04-08 9:50AM EDT | 188.00 | 0.81 | 0.59 | 0.62 | 0.00 | - | 305 | 381 | 19.15% |
| GLD241115P00189000 | 2024-05-01 3:57PM EDT | 189.00 | 0.78 | 0.47 | 0.50 | 0.00 | - | 147 | 395 | 17.79% |
| GLD241115P00190000 | 2024-07-23 12:19PM EDT | 190.00 | 0.15 | 0.16 | 0.19 | 0.00 | - | 1 | 1,736 | 14.36% |
| GLD241115P00191000 | 2024-07-25 10:39AM EDT | 191.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 8 | 781 | 14.19% |
| GLD241115P00192000 | 2024-06-13 11:03AM EDT | 192.00 | 0.63 | 0.16 | 0.18 | 0.00 | - | 2 | 437 | 13.38% |
| GLD241115P00193000 | 2024-07-23 1:36PM EDT | 193.00 | 0.21 | 0.23 | 0.26 | 0.00 | - | 8 | 3,589 | 13.86% |
| GLD241115P00194000 | 2024-07-15 3:42PM EDT | 194.00 | 0.27 | 0.26 | 0.29 | +0.06 | +28.57% | 9 | 3,762 | 13.70% |
| GLD241115P00195000 | 2024-07-25 11:48AM EDT | 195.00 | 0.40 | 0.29 | 0.32 | 0.00 | - | 678 | 10,419 | 13.51% |
| GLD241115P00196000 | 2024-07-24 10:11AM EDT | 196.00 | 0.27 | 0.33 | 0.36 | 0.00 | - | 2 | 1,232 | 13.38% |
| GLD241115P00197000 | 2024-07-23 3:17PM EDT | 197.00 | 0.32 | 0.37 | 0.40 | 0.00 | - | 3 | 5,316 | 13.21% |
| GLD241115P00198000 | 2024-07-24 2:26PM EDT | 198.00 | 0.39 | 0.42 | 0.45 | 0.00 | - | 1 | 4,045 | 13.09% |
| GLD241115P00199000 | 2024-07-26 10:53AM EDT | 199.00 | 0.52 | 0.48 | 0.51 | +0.06 | +13.04% | 1 | 320 | 12.98% |
| GLD241115P00200000 | 2024-07-26 2:03PM EDT | 200.00 | 0.57 | 0.54 | 0.58 | -0.20 | -25.97% | 1,573 | 839 | 12.89% |
| GLD241115P00205000 | 2024-07-25 9:50AM EDT | 205.00 | 1.03 | 1.02 | 1.06 | -0.32 | -23.70% | 11 | 990 | 12.39% |
| GLD241115P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 1.92 | 1.86 | 1.91 | -0.45 | -18.99% | 8 | 1,938 | 12.03% |
| GLD241115P00211000 | 2024-07-25 10:12AM EDT | 211.00 | 2.76 | 2.09 | 2.14 | 0.00 | - | 48 | 128 | 11.98% |
| GLD241115P00212000 | 2024-07-26 12:28PM EDT | 212.00 | 2.32 | 2.34 | 2.39 | -0.64 | -21.62% | 3 | 190 | 11.92% |
| GLD241115P00213000 | 2024-07-26 3:43PM EDT | 213.00 | 2.65 | 2.61 | 2.66 | +0.40 | +17.78% | 37 | 5 | 11.86% |
| GLD241115P00214000 | 2024-07-25 10:24AM EDT | 214.00 | 3.65 | 2.91 | 2.96 | 0.00 | - | 70 | 75 | 11.81% |
| GLD241115P00215000 | 2024-07-26 3:48PM EDT | 215.00 | 3.30 | 3.20 | 3.30 | -0.95 | -22.35% | 19 | 6,395 | 11.80% |
| GLD241115P00216000 | 2024-07-26 9:32AM EDT | 216.00 | 3.85 | 3.55 | 3.65 | -0.70 | -15.38% | 121 | 119 | 11.75% |
| GLD241115P00217000 | 2024-07-26 9:32AM EDT | 217.00 | 4.25 | 3.95 | 4.05 | -0.90 | -17.48% | 15 | 66 | 11.76% |
| GLD241115P00218000 | 2024-07-26 10:11AM EDT | 218.00 | 4.33 | 4.35 | 4.45 | -1.12 | -20.55% | 30 | 65 | 11.70% |
| GLD241115P00219000 | 2024-07-25 11:36AM EDT | 219.00 | 4.76 | 4.75 | 4.90 | -1.04 | -17.93% | 3 | 179 | 11.70% |
| GLD241115P00220000 | 2024-07-26 3:48PM EDT | 220.00 | 5.36 | 5.25 | 5.35 | -0.94 | -14.92% | 9 | 407 | 11.63% |
| GLD241115P00221000 | 2024-07-25 1:28PM EDT | 221.00 | 5.76 | 5.75 | 5.85 | -1.39 | -19.44% | 6 | 162 | 11.62% |
| GLD241115P00222000 | 2024-07-24 3:53PM EDT | 222.00 | 5.75 | 6.25 | 6.35 | 0.00 | - | 19 | 23 | 11.54% |
| GLD241115P00223000 | 2024-07-23 12:03PM EDT | 223.00 | 6.00 | 6.75 | 6.95 | 0.00 | - | 1 | 179 | 11.61% |
| GLD241115P00224000 | 2024-07-25 3:45PM EDT | 224.00 | 8.75 | 7.35 | 7.50 | 0.00 | - | 115 | 228 | 11.52% |
| GLD241115P00225000 | 2024-07-25 1:02PM EDT | 225.00 | 9.25 | 7.95 | 8.15 | 0.00 | - | 115 | 1,564 | 11.59% |
| GLD241115P00226000 | 2024-07-25 12:46PM EDT | 226.00 | 10.00 | 8.55 | 8.75 | 0.00 | - | 39 | 90 | 11.49% |
| GLD241115P00227000 | 2024-07-23 11:20AM EDT | 227.00 | 8.20 | 9.20 | 9.40 | 0.00 | - | 15 | 75 | 11.44% |
| GLD241115P00228000 | 2024-07-26 12:28PM EDT | 228.00 | 9.85 | 9.85 | 10.05 | +1.05 | +11.93% | 3 | 138 | 11.34% |
| GLD241115P00229000 | 2024-07-19 3:20PM EDT | 229.00 | 10.15 | 10.55 | 10.80 | 0.00 | - | 1 | 46 | 11.40% |
| GLD241115P00230000 | 2024-07-24 3:39PM EDT | 230.00 | 10.25 | 11.30 | 11.50 | 0.00 | - | 33 | 534 | 11.29% |
| GLD241115P00231000 | 2024-07-24 3:39PM EDT | 231.00 | 10.95 | 12.05 | 12.25 | 0.00 | - | 117 | 119 | 11.25% |
| GLD241115P00232000 | 2024-07-24 1:29PM EDT | 232.00 | 11.00 | 12.80 | 13.00 | 0.00 | - | 2 | 5 | 11.14% |
| GLD241115P00233000 | 2024-07-24 1:00PM EDT | 233.00 | 14.30 | 13.60 | 13.80 | +2.80 | +24.35% | 1 | 5 | 11.11% |
| GLD241115P00234000 | 2024-07-16 10:54AM EDT | 234.00 | 10.80 | 14.40 | 14.60 | 0.00 | - | - | 9 | 11.02% |
| GLD241115P00235000 | 2024-07-19 9:33AM EDT | 235.00 | 14.60 | 15.20 | 15.45 | 0.00 | - | 3 | 200 | 11.02% |
| GLD241115P00236000 | 2024-07-16 1:24PM EDT | 236.00 | 11.35 | 16.05 | 16.30 | 0.00 | - | - | 8 | 10.98% |
| GLD241115P00237000 | 2024-07-18 1:25PM EDT | 237.00 | 12.55 | 16.90 | 17.15 | 0.00 | - | 18 | 26 | 10.85% |
| GLD241115P00238000 | 2024-07-26 2:36PM EDT | 238.00 | 18.00 | 17.80 | 18.00 | +5.25 | +41.18% | 15 | 5 | 10.66% |
| GLD241115P00240000 | 2024-07-26 2:36PM EDT | 240.00 | 19.80 | 19.60 | 19.80 | -5.85 | -22.81% | 62 | 0 | 10.47% |
| GLD241115P00243000 | 2024-07-11 2:36PM EDT | 243.00 | 22.90 | 22.35 | 22.65 | +2.77 | +13.76% | 1 | 0 | 10.62% |
| GLD241115P00244000 | 2024-07-23 1:20PM EDT | 244.00 | 21.75 | 23.30 | 23.65 | 0.00 | - | - | 1 | 10.98% |
| GLD241115P00245000 | 2024-07-23 1:20PM EDT | 245.00 | 22.70 | 24.30 | 24.60 | 0.00 | - | 1 | 1 | 10.91% |
| GLD241115P00250000 | 2024-07-03 10:02AM EDT | 250.00 | 31.62 | 29.25 | 29.55 | 0.00 | - | 1 | 0 | 12.06% |
| GLD241115P00255000 | 2024-05-16 10:54AM EDT | 255.00 | 35.45 | 39.20 | 39.55 | 0.00 | - | 1 | 0 | 32.77% |
| GLD241115P00260000 | 2024-05-20 9:41AM EDT | 260.00 | 36.62 | 44.25 | 44.65 | 0.00 | - | 2 | 0 | 35.45% |
| GLD241115P00265000 | 2024-05-17 3:56PM EDT | 265.00 | 41.37 | 49.20 | 49.55 | 0.00 | - | 6 | 0 | 37.48% |
| GLD241115P00280000 | 2024-05-02 11:11AM EDT | 280.00 | 66.59 | 64.35 | 64.75 | 0.00 | - | - | 0 | 44.43% |
| GLD241115P00300000 | 2024-05-02 10:06AM EDT | 300.00 | 87.70 | 84.35 | 84.75 | 0.00 | - | - | 0 | 51.36% |
| GLD241115P00330000 | 2024-05-03 12:28PM EDT | 330.00 | 117.40 | 114.35 | 114.75 | 0.00 | - | 10 | 0 | 61.11% |
© 2024 Yahoo. All rights reserved.