SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220C00075000 | 2024-01-03 3:36PM EDT | 75.00 | 116.65 | 115.70 | 116.90 | 0.00 | - | 12 | 77 | 0.00% |
| GLD241220C00080000 | 2023-10-11 11:47AM EDT | 80.00 | 97.69 | 101.00 | 105.50 | 0.00 | - | 2 | 142 | 0.00% |
| GLD241220C00081000 | 2023-05-30 11:17AM EDT | 81.00 | 105.75 | 99.95 | 102.45 | 0.00 | - | - | 3 | 0.00% |
| GLD241220C00082000 | 2023-05-30 11:17AM EDT | 82.00 | 104.80 | 99.05 | 101.50 | 0.00 | - | - | 11 | 0.00% |
| GLD241220C00083000 | 2023-09-15 1:00PM EDT | 83.00 | 100.23 | 99.70 | 100.45 | 0.00 | - | 72 | 37 | 0.00% |
| GLD241220C00085000 | 2023-09-15 12:59PM EDT | 85.00 | 98.34 | 97.85 | 98.55 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00086000 | 2023-09-15 1:00PM EDT | 86.00 | 97.32 | 96.90 | 97.65 | 0.00 | - | - | 35 | 0.00% |
| GLD241220C00087000 | 2023-09-15 1:00PM EDT | 87.00 | 96.43 | 95.95 | 96.70 | 0.00 | - | - | 20 | 0.00% |
| GLD241220C00088000 | 2023-05-30 11:17AM EDT | 88.00 | 99.30 | 93.50 | 95.95 | 0.00 | - | - | 7 | 0.00% |
| GLD241220C00089000 | 2023-07-05 11:20AM EDT | 89.00 | 95.10 | 96.45 | 96.90 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00090000 | 2024-04-17 9:42AM EDT | 90.00 | 133.90 | 126.80 | 127.40 | 0.00 | - | 1 | 4 | 71.73% |
| GLD241220C00095000 | 2023-06-29 10:09AM EDT | 95.00 | 87.69 | 92.20 | 93.55 | 0.00 | - | 2 | 9 | 0.00% |
| GLD241220C00100000 | 2023-12-21 2:27PM EDT | 100.00 | 92.85 | 91.50 | 92.40 | 0.00 | - | 2 | 3 | 0.00% |
| GLD241220C00110000 | 2023-05-05 12:52PM EDT | 110.00 | 82.40 | 76.65 | 79.35 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00115000 | 2023-12-18 11:32AM EDT | 115.00 | 77.40 | 76.50 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00120000 | 2024-03-08 1:29PM EDT | 120.00 | 87.10 | 98.45 | 99.40 | 0.00 | - | 1 | 19 | 59.22% |
| GLD241220C00125000 | 2024-03-06 12:21PM EDT | 125.00 | 78.49 | 93.65 | 94.60 | 0.00 | - | 2 | 42 | 56.65% |
| GLD241220C00130000 | 2024-02-22 10:43AM EDT | 130.00 | 62.31 | 74.55 | 75.25 | 0.00 | - | 1 | 58 | 0.00% |
| GLD241220C00135000 | 2023-09-14 3:25PM EDT | 135.00 | 50.57 | 51.40 | 52.10 | 0.00 | - | 88 | 46 | 0.00% |
| GLD241220C00140000 | 2024-02-29 10:30AM EDT | 140.00 | 54.90 | 70.00 | 70.85 | 0.00 | - | 2 | 2 | 0.00% |
| GLD241220C00145000 | 2023-07-07 9:40AM EDT | 145.00 | 44.42 | 45.20 | 45.70 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241220C00147000 | 2024-01-11 10:48AM EDT | 147.00 | 47.35 | 45.90 | 47.25 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241220C00148000 | 2023-08-31 10:55AM EDT | 148.00 | 41.95 | 32.65 | 33.90 | 0.00 | - | 1 | 53 | 0.00% |
| GLD241220C00149000 | 2023-06-12 2:43PM EDT | 149.00 | 43.82 | 42.90 | 44.55 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00150000 | 2024-04-23 9:39AM EDT | 150.00 | 69.00 | 69.20 | 69.65 | 0.00 | - | 4 | 18 | 42.94% |
| GLD241220C00151000 | 2024-01-24 12:29PM EDT | 151.00 | 41.85 | 42.80 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241220C00152000 | 2023-01-23 12:15PM EDT | 152.00 | 41.10 | 31.30 | 35.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00153000 | 2023-01-12 3:12PM EDT | 153.00 | 38.50 | 33.00 | 37.35 | 0.00 | - | - | 2 | 0.00% |
| GLD241220C00154000 | 2023-10-13 10:02AM EDT | 154.00 | 33.10 | 34.20 | 35.55 | 0.00 | - | 3 | 4 | 0.00% |
| GLD241220C00155000 | 2024-04-15 3:54PM EDT | 155.00 | 71.06 | 64.25 | 64.85 | 0.00 | - | 2 | 5 | 40.63% |
| GLD241220C00156000 | 2023-11-16 12:10PM EDT | 156.00 | 37.00 | 38.65 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00158000 | 2024-03-28 3:40PM EDT | 158.00 | 53.03 | 61.50 | 62.10 | 0.00 | - | 1 | 2 | 39.59% |
| GLD241220C00160000 | 2024-04-17 10:37AM EDT | 160.00 | 66.50 | 59.60 | 60.15 | 0.00 | - | 5 | 23 | 38.58% |
| GLD241220C00161000 | 2023-10-30 2:18PM EDT | 161.00 | 34.80 | 37.05 | 37.75 | 0.00 | - | 3 | 3 | 0.00% |
| GLD241220C00162000 | 2024-02-13 11:41AM EDT | 162.00 | 30.05 | 44.00 | 44.90 | 0.00 | - | 1 | 5 | 0.00% |
| GLD241220C00163000 | 2023-11-01 3:26PM EDT | 163.00 | 31.10 | 37.35 | 38.35 | 0.00 | - | 3 | 9 | 0.00% |
| GLD241220C00164000 | 2023-09-06 11:52AM EDT | 164.00 | 26.85 | 18.55 | 19.85 | 0.00 | - | 9 | 11 | 0.00% |
| GLD241220C00165000 | 2024-04-12 11:26AM EDT | 165.00 | 62.80 | 54.75 | 55.25 | 0.00 | - | 7 | 25 | 36.02% |
| GLD241220C00166000 | 2023-09-11 9:53AM EDT | 166.00 | 25.85 | 20.90 | 21.50 | 0.00 | - | 4 | 7 | 0.00% |
| GLD241220C00167000 | 2023-09-11 9:53AM EDT | 167.00 | 25.05 | 20.25 | 20.80 | 0.00 | - | 28 | 30 | 0.00% |
| GLD241220C00168000 | 2023-11-20 2:04PM EDT | 168.00 | 26.25 | 29.20 | 30.25 | 0.00 | - | 1 | 6 | 0.00% |
| GLD241220C00169000 | 2024-04-17 3:32PM EDT | 169.00 | 56.25 | 51.20 | 51.30 | 0.00 | - | 1 | 110 | 33.91% |
| GLD241220C00170000 | 2024-04-17 10:39AM EDT | 170.00 | 57.09 | 50.20 | 50.30 | 0.00 | - | 5 | 151 | 33.36% |
| GLD241220C00171000 | 2024-04-12 9:58AM EDT | 171.00 | 57.50 | 49.20 | 49.35 | 0.00 | - | 6 | 53 | 32.92% |
| GLD241220C00172000 | 2024-04-22 3:31PM EDT | 172.00 | 49.40 | 48.40 | 48.45 | 0.00 | - | 1 | 3 | 32.60% |
| GLD241220C00173000 | 2024-04-22 11:29AM EDT | 173.00 | 48.80 | 47.55 | 47.70 | 0.00 | - | 1 | 1 | 32.62% |
| GLD241220C00174000 | 2023-11-13 11:55AM EDT | 174.00 | 19.50 | 21.25 | 21.90 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241220C00175000 | 2024-04-11 10:59AM EDT | 175.00 | 45.70 | 45.50 | 45.70 | -1.95 | -4.09% | 1 | 384 | 31.50% |
| GLD241220C00176000 | 2024-02-13 11:41AM EDT | 176.00 | 18.25 | 31.05 | 31.95 | 0.00 | - | - | 1 | 0.00% |
| GLD241220C00177000 | 2024-04-22 3:31PM EDT | 177.00 | 44.75 | 43.55 | 43.75 | 0.00 | - | 1 | 6 | 30.51% |
| GLD241220C00178000 | 2024-03-28 2:21PM EDT | 178.00 | 34.45 | 42.80 | 42.95 | 0.00 | - | 1 | 62 | 30.38% |
| GLD241220C00179000 | 2023-11-13 3:26PM EDT | 179.00 | 16.97 | 20.50 | 21.45 | 0.00 | - | 1 | 2 | 0.00% |
| GLD241220C00180000 | 2024-04-18 1:07PM EDT | 180.00 | 47.23 | 40.85 | 40.95 | 0.00 | - | 2 | 410 | 29.27% |
| GLD241220C00181000 | 2024-03-27 1:35PM EDT | 181.00 | 28.94 | 39.90 | 40.05 | 0.00 | - | 2 | 689 | 28.92% |
| GLD241220C00182000 | 2024-04-12 2:53PM EDT | 182.00 | 41.30 | 38.95 | 39.15 | 0.00 | - | 1 | 137 | 28.57% |
| GLD241220C00183000 | 2024-04-18 1:41PM EDT | 183.00 | 44.20 | 38.05 | 38.25 | 0.00 | - | 1 | 184 | 28.21% |
| GLD241220C00184000 | 2024-04-16 10:27AM EDT | 184.00 | 41.85 | 37.15 | 37.35 | 0.00 | - | 1 | 340 | 27.85% |
| GLD241220C00185000 | 2024-04-24 11:06AM EDT | 185.00 | 37.75 | 36.30 | 36.45 | +2.20 | +6.19% | 1 | 2,122 | 27.48% |
| GLD241220C00186000 | 2024-04-05 12:16PM EDT | 186.00 | 36.21 | 35.45 | 35.60 | 0.00 | - | 12 | 316 | 27.21% |
| GLD241220C00187000 | 2024-04-18 3:56PM EDT | 187.00 | 40.09 | 34.50 | 34.65 | 0.00 | - | 3 | 393 | 26.74% |
| GLD241220C00188000 | 2024-04-12 10:07AM EDT | 188.00 | 41.68 | 33.60 | 33.75 | 0.00 | - | 3 | 398 | 26.36% |
| GLD241220C00189000 | 2024-04-19 1:28PM EDT | 189.00 | 40.10 | 32.70 | 32.85 | 0.00 | - | 2 | 86 | 25.98% |
| GLD241220C00190000 | 2024-04-19 1:26PM EDT | 190.00 | 39.19 | 31.85 | 32.05 | 0.00 | - | 7 | 914 | 25.77% |
| GLD241220C00191000 | 2024-04-03 12:22PM EDT | 191.00 | 28.65 | 30.85 | 31.05 | 0.00 | - | 1 | 91 | 25.20% |
| GLD241220C00192000 | 2024-04-05 12:28PM EDT | 192.00 | 30.94 | 30.00 | 30.20 | 0.00 | - | 14 | 44 | 24.88% |
| GLD241220C00193000 | 2024-04-19 12:21PM EDT | 193.00 | 35.85 | 29.20 | 29.35 | 0.00 | - | 1 | 167 | 24.57% |
| GLD241220C00194000 | 2024-04-18 3:52PM EDT | 194.00 | 33.90 | 28.35 | 28.50 | 0.00 | - | 1 | 1,404 | 24.25% |
| GLD241220C00195000 | 2024-04-23 3:42PM EDT | 195.00 | 27.80 | 27.45 | 27.60 | 0.00 | - | 1 | 8,827 | 23.83% |
| GLD241220C00196000 | 2024-04-08 9:32AM EDT | 196.00 | 28.12 | 26.60 | 26.80 | 0.00 | - | 1 | 599 | 23.58% |
| GLD241220C00197000 | 2024-04-12 3:31PM EDT | 197.00 | 28.50 | 25.95 | 26.10 | 0.00 | - | 1 | 209 | 23.49% |
| GLD241220C00198000 | 2024-04-22 12:04PM EDT | 198.00 | 26.70 | 24.95 | 25.10 | 0.00 | - | 7 | 483 | 22.88% |
| GLD241220C00199000 | 2024-04-23 9:36AM EDT | 199.00 | 23.85 | 24.15 | 24.35 | 0.00 | - | 3 | 164 | 22.69% |
| GLD241220C00200000 | 2024-04-23 3:51PM EDT | 200.00 | 23.94 | 23.35 | 23.55 | 0.00 | - | 2 | 4,134 | 22.40% |
| GLD241220C00205000 | 2024-04-23 10:50AM EDT | 205.00 | 19.78 | 19.60 | 19.75 | 0.00 | - | 3 | 4,350 | 21.11% |
| GLD241220C00210000 | 2024-04-24 11:06AM EDT | 210.00 | 17.55 | 16.30 | 16.45 | +0.85 | +5.09% | 2 | 5,254 | 20.27% |
| GLD241220C00215000 | 2024-04-24 1:50PM EDT | 215.00 | 13.60 | 13.35 | 13.45 | -0.10 | -0.73% | 1 | 3,774 | 19.50% |
| GLD241220C00220000 | 2024-04-24 1:22PM EDT | 220.00 | 11.57 | 10.90 | 11.05 | +0.37 | +3.30% | 151 | 26,781 | 19.19% |
| GLD241220C00225000 | 2024-04-24 2:32PM EDT | 225.00 | 8.95 | 8.85 | 8.90 | -0.30 | -3.24% | 168 | 11,978 | 18.82% |
| GLD241220C00230000 | 2024-04-24 2:33PM EDT | 230.00 | 7.30 | 7.25 | 7.30 | -0.15 | -2.01% | 206 | 6,100 | 18.86% |
| GLD241220C00235000 | 2024-04-24 11:06AM EDT | 235.00 | 6.65 | 6.00 | 6.05 | +0.55 | +9.02% | 1 | 8,443 | 19.08% |
| GLD241220C00240000 | 2024-04-24 11:30AM EDT | 240.00 | 5.37 | 5.00 | 5.15 | +0.05 | +0.94% | 15 | 5,813 | 19.55% |
| GLD241220C00245000 | 2024-04-24 2:30PM EDT | 245.00 | 4.25 | 4.15 | 4.25 | -0.25 | -5.56% | 169 | 23,221 | 19.74% |
| GLD241220C00250000 | 2024-04-24 11:10AM EDT | 250.00 | 3.89 | 3.50 | 3.55 | +0.14 | +3.73% | 10 | 24,186 | 20.02% |
| GLD241220C00255000 | 2024-04-22 12:42PM EDT | 255.00 | 3.30 | 2.97 | 3.05 | 0.00 | - | 3 | 10,059 | 20.49% |
| GLD241220C00260000 | 2024-04-23 2:43PM EDT | 260.00 | 2.65 | 2.51 | 2.57 | -0.05 | -1.85% | 30 | 23,227 | 20.80% |
| GLD241220C00265000 | 2024-04-23 11:55AM EDT | 265.00 | 2.21 | 2.14 | 2.20 | 0.00 | - | 71 | 1,624 | 21.18% |
| GLD241220C00270000 | 2024-04-24 9:30AM EDT | 270.00 | 1.92 | 1.84 | 1.89 | -0.11 | -5.42% | 10 | 558 | 21.56% |
| GLD241220C00275000 | 2024-04-23 9:30AM EDT | 275.00 | 1.59 | 1.60 | 1.65 | 0.00 | - | 1 | 456 | 22.00% |
| GLD241220C00280000 | 2024-04-24 11:22AM EDT | 280.00 | 1.53 | 1.39 | 1.43 | +0.02 | +1.32% | 55 | 3,624 | 22.38% |
| GLD241220C00285000 | 2024-04-22 12:00PM EDT | 285.00 | 1.37 | 1.20 | 1.25 | 0.00 | - | 1 | 1,099 | 22.77% |
| GLD241220C00290000 | 2024-04-12 10:10AM EDT | 290.00 | 2.65 | 1.05 | 1.10 | 0.00 | - | 1 | 514 | 23.17% |
| GLD241220C00295000 | 2024-04-18 12:31PM EDT | 295.00 | 1.53 | 0.93 | 0.98 | 0.00 | - | 1 | 60 | 23.60% |
| GLD241220C00300000 | 2024-04-23 12:46PM EDT | 300.00 | 0.93 | 0.83 | 0.88 | 0.00 | - | 16 | 1,730 | 24.04% |
| GLD241220C00305000 | 2024-04-17 12:46PM EDT | 305.00 | 1.18 | 0.74 | 0.79 | 0.00 | - | 8 | 79 | 24.46% |
| GLD241220C00310000 | 2024-04-12 11:08AM EDT | 310.00 | 2.08 | 0.65 | 0.69 | 0.00 | - | 100 | 110 | 24.73% |
| GLD241220C00315000 | 2024-04-15 3:31PM EDT | 315.00 | 1.40 | 0.58 | 0.63 | 0.00 | - | 1 | 14 | 25.18% |
| GLD241220C00320000 | 2024-04-12 11:04AM EDT | 320.00 | 1.78 | 0.53 | 0.57 | 0.00 | - | 1 | 228 | 25.56% |
| GLD241220C00325000 | 2024-04-12 10:15AM EDT | 325.00 | 1.49 | 0.47 | 0.51 | 0.00 | - | 5 | 101 | 25.89% |
| GLD241220C00330000 | 2024-04-24 1:33PM EDT | 330.00 | 0.48 | 0.43 | 0.48 | -0.32 | -40.00% | 1 | 272 | 26.40% |
| GLD241220C00340000 | 2024-04-12 11:08AM EDT | 340.00 | 1.26 | 0.36 | 0.40 | 0.00 | - | 300 | 316 | 27.12% |
| GLD241220C00350000 | 2024-04-12 10:12AM EDT | 350.00 | 0.97 | 0.31 | 0.34 | 0.00 | - | 10 | 25 | 27.86% |
| GLD241220C00355000 | 2024-04-05 3:05PM EDT | 355.00 | 0.33 | 0.28 | 0.32 | 0.00 | - | 2 | 12 | 28.27% |
| GLD241220C00360000 | 2024-04-15 2:59PM EDT | 360.00 | 0.62 | 0.26 | 0.29 | 0.00 | - | 217 | 254 | 28.54% |
| GLD241220C00365000 | 2023-11-06 10:30AM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| GLD241220C00370000 | 2024-04-17 12:43PM EDT | 370.00 | 0.42 | 0.22 | 0.25 | 0.00 | - | 5 | 286 | 29.22% |
| GLD241220C00375000 | 2024-04-17 12:46PM EDT | 375.00 | 0.35 | 0.21 | 0.24 | 0.00 | - | 1 | 44 | 29.66% |
| GLD241220C00380000 | 2024-04-18 12:40PM EDT | 380.00 | 0.34 | 0.19 | 0.23 | 0.00 | - | 1 | 218 | 30.08% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241220P00075000 | 2024-04-03 11:37AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| GLD241220P00080000 | 2023-12-15 1:21PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 199 | 44.92% |
| GLD241220P00083000 | 2023-10-27 10:44AM EDT | 83.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 476 | 0 | 45.61% |
| GLD241220P00084000 | 2023-07-28 9:31AM EDT | 84.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 88 | 88 | 45.12% |
| GLD241220P00085000 | 2023-12-12 1:58PM EDT | 85.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 3 | 223 | 43.95% |
| GLD241220P00087000 | 2023-01-27 10:30AM EDT | 87.00 | 0.56 | 0.00 | 4.45 | 0.00 | - | 22 | 23 | 73.33% |
| GLD241220P00088000 | 2023-03-03 1:19PM EDT | 88.00 | 0.34 | 0.03 | 0.49 | 0.00 | - | 1 | 1 | 54.54% |
| GLD241220P00090000 | 2024-03-28 3:37PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 25.00% |
| GLD241220P00095000 | 2024-02-09 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 176 | 177 | 37.50% |
| GLD241220P00100000 | 2024-04-01 1:41PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 25 | 30.47% |
| GLD241220P00105000 | 2024-02-15 10:30AM EDT | 105.00 | 0.04 | 0.02 | 0.00 | 0.00 | - | 8 | 68 | 12.50% |
| GLD241220P00110000 | 2024-02-20 10:35AM EDT | 110.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 22 | 38 | 31.25% |
| GLD241220P00115000 | 2024-02-20 10:30AM EDT | 115.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 19 | 29.88% |
| GLD241220P00120000 | 2024-04-01 1:14PM EDT | 120.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 61 | 25.00% |
| GLD241220P00125000 | 2023-11-21 1:06PM EDT | 125.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | - | 200 | 29.69% |
| GLD241220P00130000 | 2023-10-13 2:29PM EDT | 130.00 | 0.35 | 0.24 | 0.30 | 0.00 | - | 50 | 752 | 30.10% |
| GLD241220P00135000 | 2024-03-20 12:36PM EDT | 135.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 68 | 945 | 22.75% |
| GLD241220P00140000 | 2024-02-21 2:01PM EDT | 140.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 50 | 132 | 22.41% |
| GLD241220P00145000 | 2024-01-22 4:51PM EDT | 145.00 | 0.28 | 0.13 | 0.17 | 0.00 | - | 4 | 18 | 22.29% |
| GLD241220P00146000 | 2023-06-29 10:01AM EDT | 146.00 | 1.49 | 0.87 | 1.06 | 0.00 | - | - | 1 | 30.14% |
| GLD241220P00147000 | 2023-12-14 4:21PM EDT | 147.00 | 0.59 | 0.28 | 0.41 | 0.00 | - | 1,503 | 1,503 | 24.76% |
| GLD241220P00148000 | 2023-11-20 11:36AM EDT | 148.00 | 0.67 | 0.48 | 0.56 | 0.00 | - | 1 | 1 | 25.76% |
| GLD241220P00150000 | 2024-04-12 9:52AM EDT | 150.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 609 | 18.90% |
| GLD241220P00151000 | 2023-07-31 9:30AM EDT | 151.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GLD241220P00152000 | 2024-02-23 1:22PM EDT | 152.00 | 0.23 | 0.11 | 0.16 | 0.00 | - | 13 | 15 | 19.73% |
| GLD241220P00153000 | 2023-09-15 1:04PM EDT | 153.00 | 1.32 | 1.55 | 1.66 | 0.00 | - | - | 3 | 30.07% |
| GLD241220P00154000 | 2023-09-18 10:23AM EDT | 154.00 | 1.36 | 1.46 | 1.56 | 0.00 | - | 2 | 106 | 29.16% |
| GLD241220P00155000 | 2024-01-29 10:30AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| GLD241220P00156000 | 2024-02-16 12:20PM EDT | 156.00 | 0.43 | 0.16 | 0.21 | 0.00 | - | 4 | 10 | 19.17% |
| GLD241220P00157000 | 2023-12-19 10:30AM EDT | 157.00 | 0.94 | 0.67 | 0.79 | 0.00 | - | 191 | 55 | 23.83% |
| GLD241220P00158000 | 2024-03-04 1:13PM EDT | 158.00 | 0.28 | 0.13 | 0.17 | 0.00 | - | 6 | 188 | 17.92% |
| GLD241220P00159000 | 2024-02-20 11:01AM EDT | 159.00 | 0.48 | 0.17 | 0.22 | 0.00 | - | 3 | 5 | 18.31% |
| GLD241220P00160000 | 2024-04-15 12:28PM EDT | 160.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 25 | 2,421 | 16.80% |
| GLD241220P00161000 | 2023-09-18 9:50AM EDT | 161.00 | 2.22 | 2.40 | 2.50 | 0.00 | - | 4 | 7 | 29.58% |
| GLD241220P00162000 | 2024-03-13 2:50PM EDT | 162.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 272 | 18.21% |
| GLD241220P00163000 | 2023-09-06 9:36AM EDT | 163.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 28 | 29 | 6.25% |
| GLD241220P00164000 | 2024-02-27 2:06PM EDT | 164.00 | 0.58 | 0.19 | 0.25 | 0.00 | - | 333 | 2,735 | 17.01% |
| GLD241220P00165000 | 2024-04-10 11:32AM EDT | 165.00 | 0.20 | 0.15 | 0.19 | 0.00 | - | 2 | 287 | 15.97% |
| GLD241220P00166000 | 2023-12-26 10:57AM EDT | 166.00 | 1.75 | 1.06 | 1.34 | 0.00 | - | 1 | 221 | 22.94% |
| GLD241220P00167000 | 2024-04-09 10:23AM EDT | 167.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 1 | 5 | 15.70% |
| GLD241220P00168000 | 2024-04-12 9:44AM EDT | 168.00 | 0.28 | 0.19 | 0.23 | 0.00 | - | 1 | 43 | 15.48% |
| GLD241220P00169000 | 2024-04-24 9:43AM EDT | 169.00 | 0.25 | 0.21 | 0.25 | -0.03 | -10.71% | 2 | 110 | 15.37% |
| GLD241220P00170000 | 2024-04-19 9:53AM EDT | 170.00 | 0.27 | 0.25 | 0.27 | 0.00 | - | 28 | 403 | 15.24% |
| GLD241220P00171000 | 2024-04-02 3:49PM EDT | 171.00 | 0.33 | 0.25 | 0.29 | 0.00 | - | 2 | 3 | 15.10% |
| GLD241220P00172000 | 2024-03-22 3:24PM EDT | 172.00 | 0.51 | 0.25 | 0.31 | 0.00 | - | 1 | 99 | 14.94% |
| GLD241220P00173000 | 2024-04-16 12:30PM EDT | 173.00 | 0.35 | 0.29 | 0.33 | 0.00 | - | 100 | 103 | 14.78% |
| GLD241220P00174000 | 2024-04-16 12:30PM EDT | 174.00 | 0.39 | 0.32 | 0.35 | 0.00 | - | 100 | 102 | 14.61% |
| GLD241220P00175000 | 2024-04-22 3:47PM EDT | 175.00 | 0.40 | 0.34 | 0.38 | 0.00 | - | 25 | 4,025 | 14.50% |
| GLD241220P00176000 | 2024-03-12 10:34AM EDT | 176.00 | 0.89 | 0.42 | 0.47 | 0.00 | - | 1 | 152 | 14.76% |
| GLD241220P00177000 | 2024-04-08 10:28AM EDT | 177.00 | 0.44 | 0.41 | 0.44 | 0.00 | - | 1 | 170 | 14.23% |
| GLD241220P00178000 | 2024-04-02 3:06PM EDT | 178.00 | 0.55 | 0.44 | 0.48 | 0.00 | - | 1 | 108 | 14.14% |
| GLD241220P00179000 | 2024-04-04 1:17PM EDT | 179.00 | 0.56 | 0.48 | 0.52 | 0.00 | - | 5 | 18 | 14.03% |
| GLD241220P00180000 | 2024-04-19 10:30AM EDT | 180.00 | 0.50 | 0.52 | 0.56 | 0.00 | - | 1 | 2,594 | 13.89% |
| GLD241220P00181000 | 2024-04-05 12:55PM EDT | 181.00 | 0.56 | 0.56 | 0.61 | 0.00 | - | 2 | 562 | 13.79% |
| GLD241220P00182000 | 2024-03-27 4:05PM EDT | 182.00 | 0.99 | 0.61 | 0.65 | 0.00 | - | 1 | 48 | 13.64% |
| GLD241220P00183000 | 2024-03-28 9:45AM EDT | 183.00 | 1.00 | 0.66 | 0.71 | 0.00 | - | 1 | 122 | 13.55% |
| GLD241220P00184000 | 2024-04-22 10:15AM EDT | 184.00 | 0.78 | 0.71 | 0.76 | 0.00 | - | 1 | 18 | 13.40% |
| GLD241220P00185000 | 2024-04-16 12:10PM EDT | 185.00 | 0.83 | 0.77 | 0.82 | 0.00 | - | 180 | 781 | 13.28% |
| GLD241220P00186000 | 2024-04-12 9:36AM EDT | 186.00 | 0.83 | 0.84 | 0.89 | 0.00 | - | 5 | 24 | 13.18% |
| GLD241220P00187000 | 2024-04-08 9:30AM EDT | 187.00 | 0.88 | 0.91 | 0.96 | 0.00 | - | 11 | 233 | 13.07% |
| GLD241220P00188000 | 2024-04-23 9:45AM EDT | 188.00 | 1.06 | 0.98 | 1.03 | 0.00 | - | 294 | 448 | 12.93% |
| GLD241220P00189000 | 2024-03-05 12:25PM EDT | 189.00 | 3.35 | 1.17 | 1.23 | 0.00 | - | 2 | 203 | 13.19% |
| GLD241220P00190000 | 2024-04-23 4:00PM EDT | 190.00 | 1.25 | 1.16 | 1.20 | 0.00 | - | 20 | 375 | 12.70% |
| GLD241220P00191000 | 2024-04-19 1:28PM EDT | 191.00 | 1.05 | 1.24 | 1.29 | 0.00 | - | 2 | 275 | 12.57% |
| GLD241220P00192000 | 2024-04-23 9:45AM EDT | 192.00 | 1.43 | 1.35 | 1.39 | 0.00 | - | 272 | 388 | 12.46% |
| GLD241220P00193000 | 2024-04-17 9:58AM EDT | 193.00 | 1.29 | 1.46 | 1.52 | 0.00 | - | 3 | 309 | 12.40% |
| GLD241220P00194000 | 2024-04-17 10:35AM EDT | 194.00 | 1.34 | 1.58 | 1.63 | 0.00 | - | 245 | 557 | 12.27% |
| GLD241220P00195000 | 2024-04-19 3:11PM EDT | 195.00 | 1.41 | 1.70 | 1.75 | 0.00 | - | 192 | 9,803 | 12.14% |
| GLD241220P00196000 | 2024-04-18 9:50AM EDT | 196.00 | 1.58 | 1.85 | 1.90 | 0.00 | - | 1 | 737 | 12.06% |
| GLD241220P00197000 | 2024-04-18 10:46AM EDT | 197.00 | 1.73 | 1.99 | 2.05 | 0.00 | - | 200 | 350 | 11.96% |
| GLD241220P00198000 | 2024-04-23 10:04AM EDT | 198.00 | 2.19 | 2.16 | 2.21 | 0.00 | - | 2 | 460 | 11.86% |
| GLD241220P00199000 | 2024-04-24 10:42AM EDT | 199.00 | 2.30 | 2.32 | 2.38 | -0.14 | -5.74% | 214 | 372 | 11.76% |
| GLD241220P00200000 | 2024-04-24 10:36AM EDT | 200.00 | 2.50 | 2.51 | 2.57 | -0.11 | -4.21% | 4 | 9,097 | 11.67% |
| GLD241220P00205000 | 2024-04-24 12:05PM EDT | 205.00 | 3.67 | 3.65 | 3.70 | -0.08 | -2.13% | 10 | 1,549 | 11.19% |
| GLD241220P00210000 | 2024-04-24 10:53AM EDT | 210.00 | 5.13 | 5.25 | 5.40 | -0.22 | -4.11% | 29 | 307 | 10.96% |
| GLD241220P00215000 | 2024-04-24 2:33PM EDT | 215.00 | 7.45 | 7.40 | 7.50 | -0.18 | -2.36% | 142 | 387 | 10.60% |
| GLD241220P00220000 | 2024-04-23 1:35PM EDT | 220.00 | 10.00 | 10.05 | 10.20 | 0.00 | - | 30 | 107 | 10.34% |
| GLD241220P00225000 | 2024-04-23 9:46AM EDT | 225.00 | 13.15 | 13.30 | 13.50 | 0.00 | - | 1 | 5,271 | 10.20% |
| GLD241220P00235000 | 2024-04-17 3:40PM EDT | 235.00 | 17.80 | 21.10 | 21.30 | 0.00 | - | 1 | 1 | 9.57% |
| GLD241220P00240000 | 2023-02-08 12:22PM EDT | 240.00 | 65.32 | 64.50 | 69.45 | 0.00 | - | - | 0 | 73.62% |
| GLD241220P00245000 | 2024-04-16 12:47PM EDT | 245.00 | 24.80 | 30.25 | 30.40 | 0.00 | - | - | 50 | 8.45% |
| GLD241220P00250000 | 2024-04-19 11:18AM EDT | 250.00 | 28.85 | 35.05 | 35.55 | 0.00 | - | 5 | 5 | 10.63% |
| GLD241220P00265000 | 2024-04-12 10:21AM EDT | 265.00 | 41.90 | 50.05 | 50.65 | 0.00 | - | 1 | 0 | 14.50% |
| GLD241220P00270000 | 2022-10-18 2:37PM EDT | 270.00 | 116.32 | 103.65 | 108.50 | 0.00 | - | - | 0 | 98.79% |
| GLD241220P00285000 | 2024-03-12 9:41AM EDT | 285.00 | 85.03 | 68.20 | 68.85 | 0.00 | - | 10 | 0 | 0.00% |
| GLD241220P00290000 | 2023-04-20 9:54AM EDT | 290.00 | 103.90 | 104.25 | 108.10 | 0.00 | - | - | 0 | 76.80% |
| GLD241220P00300000 | 2023-09-27 12:32PM EDT | 300.00 | 125.83 | 111.50 | 116.45 | 0.00 | - | 1 | 0 | 76.59% |
| GLD241220P00380000 | 2024-01-03 3:34PM EDT | 380.00 | 190.90 | 190.65 | 191.90 | 0.00 | - | - | 0 | 91.63% |
© 2024 Yahoo. All rights reserved.