SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117C00080000 | 2024-04-04 9:31AM EDT | 80.00 | 134.32 | 138.60 | 139.25 | 0.00 | - | 1 | 45 | 76.45% |
| GLD250117C00085000 | 2023-09-07 2:05PM EDT | 85.00 | 97.90 | 87.00 | 91.95 | 0.00 | - | 19 | 30 | 0.00% |
| GLD250117C00090000 | 2024-03-04 3:35PM EDT | 90.00 | 109.70 | 125.15 | 126.25 | 0.00 | - | 1 | 10 | 0.00% |
| GLD250117C00095000 | 2024-04-02 12:49PM EDT | 95.00 | 117.70 | 124.20 | 124.85 | 0.00 | - | 1 | 8 | 68.24% |
| GLD250117C00100000 | 2024-04-19 1:29PM EDT | 100.00 | 125.24 | 119.40 | 120.05 | 0.00 | - | 1 | 191 | 65.63% |
| GLD250117C00105000 | 2023-11-29 1:21PM EDT | 105.00 | 89.95 | 90.30 | 91.60 | 0.00 | - | 6 | 20 | 0.00% |
| GLD250117C00110000 | 2024-04-08 1:32PM EDT | 110.00 | 110.00 | 109.85 | 110.45 | 0.00 | - | 5 | 18 | 60.69% |
| GLD250117C00115000 | 2023-11-10 2:39PM EDT | 115.00 | 70.82 | 75.45 | 77.20 | 0.00 | - | 6 | 11 | 0.00% |
| GLD250117C00120000 | 2024-04-19 3:01PM EDT | 120.00 | 105.60 | 100.25 | 100.85 | 0.00 | - | 2 | 138 | 55.82% |
| GLD250117C00125000 | 2024-04-01 11:50AM EDT | 125.00 | 87.00 | 95.45 | 96.05 | 0.00 | - | 1 | 80 | 53.44% |
| GLD250117C00130000 | 2023-12-04 4:46PM EDT | 130.00 | 64.85 | 64.35 | 65.95 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00135000 | 2024-03-27 1:02PM EDT | 135.00 | 73.00 | 85.85 | 86.45 | 0.00 | - | 1 | 17 | 49.79% |
| GLD250117C00140000 | 2024-04-19 3:43PM EDT | 140.00 | 86.34 | 81.05 | 81.65 | 0.00 | - | 3 | 38 | 47.46% |
| GLD250117C00145000 | 2023-07-17 12:29PM EDT | 145.00 | 47.31 | 40.80 | 41.85 | 0.00 | - | 1 | 7 | 0.00% |
| GLD250117C00146000 | 2023-04-13 9:30AM EDT | 146.00 | 55.00 | 50.10 | 53.80 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00148000 | 2023-06-27 12:42PM EDT | 148.00 | 41.50 | 42.80 | 44.90 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00149000 | 2024-03-28 3:44PM EDT | 149.00 | 62.00 | 72.45 | 73.05 | 0.00 | - | 1 | 1 | 43.43% |
| GLD250117C00150000 | 2024-04-24 2:32PM EDT | 150.00 | 69.99 | 71.50 | 72.10 | 0.00 | - | 7 | 208 | 43.00% |
| GLD250117C00151000 | 2024-04-12 11:32AM EDT | 151.00 | 75.50 | 70.50 | 71.15 | 0.00 | - | 1 | 4 | 42.57% |
| GLD250117C00152000 | 2024-04-12 11:32AM EDT | 152.00 | 74.50 | 69.55 | 70.20 | 0.00 | - | 1 | 8 | 42.14% |
| GLD250117C00153000 | 2024-03-21 10:21AM EDT | 153.00 | 55.18 | 73.00 | 73.85 | 0.00 | - | 1 | 6 | 51.76% |
| GLD250117C00154000 | 2024-04-10 12:15PM EDT | 154.00 | 68.25 | 67.65 | 68.30 | 0.00 | - | 5 | 26 | 41.28% |
| GLD250117C00155000 | 2024-04-15 3:33PM EDT | 155.00 | 71.40 | 66.70 | 67.30 | 0.00 | - | 2 | 652 | 40.73% |
| GLD250117C00156000 | 2024-04-16 11:07AM EDT | 156.00 | 71.00 | 65.75 | 66.40 | 0.00 | - | 1 | 29 | 40.42% |
| GLD250117C00157000 | 2024-04-11 1:38PM EDT | 157.00 | 66.45 | 64.80 | 65.40 | 0.00 | - | 5 | 72 | 39.87% |
| GLD250117C00158000 | 2024-01-19 3:13PM EDT | 158.00 | 37.80 | 35.25 | 36.35 | 0.00 | - | 6 | 17 | 0.00% |
| GLD250117C00159000 | 2024-03-21 10:21AM EDT | 159.00 | 49.53 | 67.30 | 68.10 | 0.00 | - | 2 | 43 | 49.39% |
| GLD250117C00160000 | 2024-04-23 2:30PM EDT | 160.00 | 61.15 | 61.95 | 62.55 | 0.00 | - | 1 | 388 | 38.59% |
| GLD250117C00161000 | 2024-02-13 3:41PM EDT | 161.00 | 31.40 | 45.40 | 46.55 | 0.00 | - | 4 | 27 | 0.00% |
| GLD250117C00162000 | 2024-04-08 12:42PM EDT | 162.00 | 59.68 | 60.05 | 60.65 | 0.00 | - | 3 | 85 | 37.74% |
| GLD250117C00163000 | 2024-04-01 11:29AM EDT | 163.00 | 50.50 | 59.10 | 59.70 | 0.00 | - | 10 | 21 | 37.31% |
| GLD250117C00164000 | 2024-04-01 11:36AM EDT | 164.00 | 49.50 | 58.15 | 58.75 | 0.00 | - | 3 | 15 | 36.88% |
| GLD250117C00165000 | 2024-04-11 12:17PM EDT | 165.00 | 58.25 | 57.20 | 57.80 | 0.00 | - | 2 | 98 | 36.45% |
| GLD250117C00166000 | 2024-04-03 12:23PM EDT | 166.00 | 52.35 | 56.25 | 56.85 | 0.00 | - | 1 | 8 | 36.02% |
| GLD250117C00167000 | 2024-04-03 11:50AM EDT | 167.00 | 50.87 | 55.30 | 55.90 | 0.00 | - | 2 | 57 | 35.59% |
| GLD250117C00168000 | 2024-03-28 3:23PM EDT | 168.00 | 44.15 | 54.35 | 54.95 | 0.00 | - | 1 | 9 | 35.16% |
| GLD250117C00169000 | 2024-03-01 1:20PM EDT | 169.00 | 31.56 | 42.85 | 44.00 | 0.00 | - | 1 | 23 | 0.00% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 170.00 | 52.04 | 52.50 | 53.05 | 0.00 | - | 12 | 258 | 34.30% |
| GLD250117C00171000 | 2024-04-15 1:00PM EDT | 171.00 | 53.73 | 51.50 | 52.15 | 0.00 | - | 10 | 248 | 33.98% |
| GLD250117C00172000 | 2024-04-16 11:31AM EDT | 172.00 | 54.93 | 50.60 | 51.15 | 0.00 | - | 2 | 49 | 33.44% |
| GLD250117C00173000 | 2024-04-22 1:39PM EDT | 173.00 | 49.42 | 49.65 | 50.25 | 0.00 | - | 1 | 18 | 33.11% |
| GLD250117C00174000 | 2024-04-22 1:39PM EDT | 174.00 | 48.47 | 48.70 | 49.30 | 0.00 | - | 1 | 25 | 32.68% |
| GLD250117C00175000 | 2024-04-23 12:06PM EDT | 175.00 | 46.53 | 47.80 | 48.35 | 0.00 | - | 3 | 338 | 32.24% |
| GLD250117C00176000 | 2024-04-19 10:26AM EDT | 176.00 | 51.73 | 46.85 | 47.45 | 0.00 | - | 2 | 7 | 31.91% |
| GLD250117C00177000 | 2024-04-15 3:55PM EDT | 177.00 | 50.96 | 45.90 | 46.50 | 0.00 | - | 1 | 19 | 31.47% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 178.00 | 47.95 | 45.00 | 45.60 | 0.00 | - | 1 | 7 | 31.13% |
| GLD250117C00179000 | 2024-04-02 9:47AM EDT | 179.00 | 38.20 | 44.05 | 44.65 | 0.00 | - | 10 | 61 | 30.69% |
| GLD250117C00180000 | 2024-04-26 3:40PM EDT | 180.00 | 43.25 | 43.15 | 43.70 | +0.65 | +1.53% | 12 | 1,866 | 30.25% |
| GLD250117C00181000 | 2024-04-22 11:14AM EDT | 181.00 | 42.36 | 42.20 | 42.80 | 0.00 | - | 6 | 19 | 29.90% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 182.00 | 36.85 | 41.30 | 41.90 | 0.00 | - | 3 | 59 | 29.55% |
| GLD250117C00183000 | 2024-04-10 3:18PM EDT | 183.00 | 40.15 | 40.40 | 41.00 | 0.00 | - | 2 | 147 | 29.19% |
| GLD250117C00184000 | 2024-04-11 1:00PM EDT | 184.00 | 41.00 | 39.45 | 40.05 | 0.00 | - | 2 | 60 | 28.74% |
| GLD250117C00185000 | 2024-04-24 2:55PM EDT | 185.00 | 37.16 | 38.60 | 39.15 | 0.00 | - | 6 | 2,360 | 28.39% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 186.00 | 39.36 | 37.65 | 38.25 | 0.00 | - | 2 | 103 | 28.02% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 187.00 | 44.30 | 36.75 | 37.35 | 0.00 | - | 2 | 136 | 27.65% |
| GLD250117C00188000 | 2024-04-12 10:43AM EDT | 188.00 | 43.45 | 35.90 | 36.45 | 0.00 | - | 1 | 482 | 27.28% |
| GLD250117C00189000 | 2024-04-03 11:03AM EDT | 189.00 | 30.66 | 35.00 | 35.60 | 0.00 | - | 5 | 157 | 27.00% |
| GLD250117C00190000 | 2024-04-26 10:08AM EDT | 190.00 | 34.59 | 34.15 | 34.65 | +1.69 | +5.14% | 3 | 5,407 | 26.53% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 191.00 | 40.95 | 33.25 | 33.80 | 0.00 | - | 2 | 326 | 26.23% |
| GLD250117C00192000 | 2024-04-11 3:19PM EDT | 192.00 | 35.05 | 32.35 | 32.95 | 0.00 | - | 50 | 259 | 25.93% |
| GLD250117C00193000 | 2024-04-17 11:43AM EDT | 193.00 | 36.30 | 31.50 | 32.10 | 0.00 | - | 1 | 123 | 25.62% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 194.00 | 31.72 | 30.65 | 31.20 | 0.00 | - | 13 | 117 | 25.23% |
| GLD250117C00195000 | 2024-04-25 3:54PM EDT | 195.00 | 29.42 | 29.75 | 30.40 | 0.00 | - | 1 | 22,461 | 24.99% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 196.00 | 29.10 | 28.95 | 29.50 | 0.00 | - | 9 | 186 | 24.58% |
| GLD250117C00197000 | 2024-04-18 10:54AM EDT | 197.00 | 31.97 | 28.10 | 28.70 | 0.00 | - | 3 | 217 | 24.33% |
| GLD250117C00198000 | 2024-04-15 2:27PM EDT | 198.00 | 30.75 | 27.40 | 27.80 | 0.00 | - | 1 | 199 | 23.91% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 199.00 | 25.25 | 26.55 | 27.00 | 0.00 | - | 2 | 269 | 23.64% |
| GLD250117C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 25.92 | 25.70 | 26.15 | +0.46 | +1.81% | 19 | 29,870 | 23.29% |
| GLD250117C00205000 | 2024-04-26 3:31PM EDT | 205.00 | 22.10 | 21.90 | 22.30 | +0.30 | +1.38% | 3 | 2,185 | 22.01% |
| GLD250117C00210000 | 2024-04-26 10:04AM EDT | 210.00 | 18.87 | 18.35 | 18.80 | +0.58 | +3.17% | 4 | 14,825 | 20.99% |
| GLD250117C00215000 | 2024-04-26 1:30PM EDT | 215.00 | 15.52 | 15.30 | 15.80 | +0.27 | +1.77% | 27 | 6,735 | 20.35% |
| GLD250117C00220000 | 2024-04-26 3:02PM EDT | 220.00 | 12.92 | 12.60 | 13.00 | +0.47 | +3.78% | 38 | 9,891 | 19.65% |
| GLD250117C00225000 | 2024-04-26 4:00PM EDT | 225.00 | 10.80 | 10.60 | 10.75 | +0.37 | +3.55% | 495 | 2,726 | 19.34% |
| GLD250117C00230000 | 2024-04-26 3:21PM EDT | 230.00 | 8.83 | 8.75 | 8.95 | +0.28 | +3.27% | 84 | 24,965 | 19.29% |
| GLD250117C00235000 | 2024-04-26 2:21PM EDT | 235.00 | 7.40 | 7.30 | 7.50 | +0.20 | +2.78% | 3 | 8,221 | 19.39% |
| GLD250117C00240000 | 2024-04-26 1:52PM EDT | 240.00 | 6.15 | 6.15 | 6.30 | +0.15 | +2.50% | 9 | 5,341 | 19.57% |
| GLD250117C00245000 | 2024-04-26 3:05PM EDT | 245.00 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 16 | 2,909 | 19.86% |
| GLD250117C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 4.47 | 4.45 | 4.60 | +0.12 | +2.76% | 55 | 8,232 | 20.24% |
| GLD250117C00255000 | 2024-04-25 1:03PM EDT | 255.00 | 3.68 | 3.80 | 3.95 | 0.00 | - | 3 | 11,236 | 20.58% |
| GLD250117C00260000 | 2024-04-26 10:08AM EDT | 260.00 | 3.32 | 3.25 | 3.40 | +0.10 | +3.11% | 10 | 29,835 | 20.92% |
| GLD250117C00265000 | 2024-04-22 12:52PM EDT | 265.00 | 2.85 | 2.74 | 2.92 | 0.00 | - | 4 | 5,291 | 21.23% |
| GLD250117C00270000 | 2024-04-26 2:34PM EDT | 270.00 | 2.55 | 2.37 | 2.55 | +0.15 | +6.25% | 17 | 8,336 | 21.62% |
| GLD250117C00275000 | 2024-04-24 1:19PM EDT | 275.00 | 2.06 | 2.15 | 2.23 | 0.00 | - | 2 | 2,966 | 22.00% |
| GLD250117C00280000 | 2024-04-26 3:22PM EDT | 280.00 | 1.90 | 1.80 | 1.96 | +0.05 | +2.70% | 7 | 7,076 | 22.38% |
| GLD250117C00285000 | 2024-04-26 2:43PM EDT | 285.00 | 1.69 | 1.57 | 1.73 | +0.09 | +5.63% | 1 | 712 | 22.75% |
| GLD250117C00290000 | 2024-04-25 10:32AM EDT | 290.00 | 1.40 | 1.47 | 1.53 | 0.00 | - | 1 | 750 | 23.11% |
| GLD250117C00295000 | 2024-04-25 10:27AM EDT | 295.00 | 1.22 | 1.30 | 1.36 | 0.00 | - | 3 | 651 | 23.48% |
| GLD250117C00300000 | 2024-04-26 1:24PM EDT | 300.00 | 1.12 | 1.16 | 1.24 | -0.02 | -1.75% | 15 | 7,018 | 23.95% |
| GLD250117C00305000 | 2024-04-25 3:23PM EDT | 305.00 | 1.04 | 0.99 | 1.12 | 0.00 | - | 2 | 3,728 | 24.35% |
| GLD250117C00310000 | 2024-04-26 3:01PM EDT | 310.00 | 0.94 | 0.88 | 1.01 | +0.02 | +2.17% | 2 | 3,704 | 24.72% |
| GLD250117C00315000 | 2024-04-19 11:57AM EDT | 315.00 | 1.27 | 0.77 | 0.89 | 0.00 | - | 1 | 174 | 24.96% |
| GLD250117C00320000 | 2024-04-24 12:55PM EDT | 320.00 | 0.72 | 0.75 | 0.81 | 0.00 | - | 5 | 255 | 25.33% |
| GLD250117C00325000 | 2024-04-22 2:09PM EDT | 325.00 | 0.66 | 0.68 | 0.74 | 0.00 | - | 1 | 99 | 25.71% |
| GLD250117C00330000 | 2024-04-26 1:24PM EDT | 330.00 | 0.60 | 0.62 | 0.67 | 0.00 | - | 10 | 355 | 26.03% |
| GLD250117C00335000 | 2024-04-24 11:20AM EDT | 335.00 | 0.56 | 0.56 | 0.62 | 0.00 | - | 1 | 8 | 26.42% |
| GLD250117C00340000 | 2024-04-18 10:40AM EDT | 340.00 | 0.75 | 0.47 | 0.57 | 0.00 | - | 12 | 47 | 26.76% |
| GLD250117C00345000 | 2024-04-23 11:12AM EDT | 345.00 | 0.41 | 0.47 | 0.52 | 0.00 | - | 1 | 23 | 27.06% |
| GLD250117C00350000 | 2024-04-26 10:50AM EDT | 350.00 | 0.44 | 0.43 | 0.50 | -0.01 | -2.22% | 10 | 1,825 | 27.56% |
| GLD250117C00355000 | 2024-04-09 9:39AM EDT | 355.00 | 0.50 | 0.36 | 0.45 | 0.00 | - | 1 | 2 | 27.78% |
| GLD250117C00360000 | 2024-04-12 10:17AM EDT | 360.00 | 1.04 | 0.33 | 0.40 | 0.00 | - | 1 | 97 | 27.93% |
| GLD250117C00365000 | 2024-04-12 3:43PM EDT | 365.00 | 0.61 | 0.30 | 0.39 | 0.00 | - | 100 | 185 | 28.46% |
| GLD250117C00370000 | 2024-04-08 11:35AM EDT | 370.00 | 0.36 | 0.28 | 0.36 | 0.00 | - | 1 | 16 | 28.74% |
| GLD250117C00375000 | 2024-04-22 3:58PM EDT | 375.00 | 0.30 | 0.25 | 0.34 | 0.00 | - | 10 | 387 | 29.10% |
| GLD250117C00380000 | 2024-04-26 9:51AM EDT | 380.00 | 0.31 | 0.25 | 0.32 | +0.01 | +3.33% | 110 | 2,222 | 29.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,083 | 37.50% |
| GLD250117P00085000 | 2024-04-18 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 163 | 35.16% |
| GLD250117P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 90 | 32.81% |
| GLD250117P00100000 | 2024-04-25 10:59AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 667 | 31.06% |
| GLD250117P00105000 | 2024-04-05 2:07PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 251 | 29.10% |
| GLD250117P00110000 | 2024-02-29 2:01PM EDT | 110.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 13 | 29.98% |
| GLD250117P00115000 | 2024-02-20 12:42PM EDT | 115.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 50 | 81 | 28.71% |
| GLD250117P00120000 | 2024-02-14 10:47AM EDT | 120.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 27.83% |
| GLD250117P00125000 | 2024-03-20 10:45AM EDT | 125.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 898 | 24.71% |
| GLD250117P00130000 | 2024-04-12 3:52PM EDT | 130.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 30 | 225 | 23.05% |
| GLD250117P00135000 | 2024-03-20 3:06PM EDT | 135.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 620 | 22.32% |
| GLD250117P00140000 | 2024-04-17 11:43AM EDT | 140.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 8 | 230 | 20.75% |
| GLD250117P00145000 | 2024-04-08 12:27PM EDT | 145.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 53 | 19.53% |
| GLD250117P00146000 | 2023-07-17 3:13PM EDT | 146.00 | 1.15 | 1.11 | 1.44 | 0.00 | - | - | 2 | 31.15% |
| GLD250117P00147000 | 2023-10-03 2:14PM EDT | 147.00 | 1.68 | 0.75 | 0.83 | 0.00 | - | 1 | 3 | 27.27% |
| GLD250117P00148000 | 2023-06-13 9:44AM EDT | 148.00 | 1.56 | 1.16 | 1.35 | 0.00 | - | 2 | 19 | 29.82% |
| GLD250117P00149000 | 2023-10-12 10:39AM EDT | 149.00 | 1.52 | 0.99 | 1.07 | 0.00 | - | 2 | 3 | 27.92% |
| GLD250117P00150000 | 2024-04-15 1:30PM EDT | 150.00 | 0.10 | 0.07 | 0.11 | -0.06 | -37.50% | 1 | 21,091 | 18.80% |
| GLD250117P00151000 | 2024-04-03 10:10AM EDT | 151.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 7 | 44 | 18.51% |
| GLD250117P00152000 | 2023-12-13 1:52PM EDT | 152.00 | 0.96 | 0.48 | 0.69 | 0.00 | - | 2 | 221 | 24.38% |
| GLD250117P00153000 | 2024-04-12 12:47PM EDT | 153.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 10 | 21 | 18.09% |
| GLD250117P00154000 | 2024-02-29 12:00PM EDT | 154.00 | 0.26 | 0.12 | 0.18 | 0.00 | - | 10 | 7 | 18.82% |
| GLD250117P00155000 | 2024-02-20 4:54PM EDT | 155.00 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 19.07% |
| GLD250117P00156000 | 2024-04-12 12:25PM EDT | 156.00 | 0.21 | 0.10 | 0.14 | 0.00 | - | 1 | 80 | 17.55% |
| GLD250117P00157000 | 2024-01-05 3:38PM EDT | 157.00 | 0.99 | 0.44 | 0.69 | 0.00 | - | 7 | 82 | 22.50% |
| GLD250117P00158000 | 2024-04-12 9:30AM EDT | 158.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 3 | 107 | 17.14% |
| GLD250117P00159000 | 2024-03-18 1:07PM EDT | 159.00 | 0.28 | 0.15 | 0.21 | 0.00 | - | 20 | 118 | 17.68% |
| GLD250117P00160000 | 2024-04-26 10:04AM EDT | 160.00 | 0.14 | 0.13 | 0.17 | -0.01 | -6.67% | 4 | 2,745 | 16.82% |
| GLD250117P00161000 | 2024-04-12 12:25PM EDT | 161.00 | 0.27 | 0.11 | 0.18 | 0.00 | - | 1 | 1,656 | 16.65% |
| GLD250117P00162000 | 2024-04-18 11:26AM EDT | 162.00 | 0.19 | 0.13 | 0.19 | 0.00 | - | 2 | 151 | 16.48% |
| GLD250117P00163000 | 2024-02-27 1:59PM EDT | 163.00 | 0.62 | 0.22 | 0.29 | 0.00 | - | 2 | 179 | 17.31% |
| GLD250117P00164000 | 2024-04-17 11:43AM EDT | 164.00 | 0.23 | 0.14 | 0.21 | 0.00 | - | 8 | 405 | 16.14% |
| GLD250117P00165000 | 2024-04-25 9:32AM EDT | 165.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 17 | 2,913 | 15.94% |
| GLD250117P00166000 | 2024-04-04 11:09AM EDT | 166.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 10 | 159 | 15.85% |
| GLD250117P00167000 | 2024-02-16 4:38PM EDT | 167.00 | 1.27 | 0.44 | 0.50 | 0.00 | - | 5 | 360 | 17.69% |
| GLD250117P00168000 | 2024-04-24 10:19AM EDT | 168.00 | 0.27 | 0.22 | 0.27 | 0.00 | - | 1 | 43 | 15.53% |
| GLD250117P00169000 | 2024-04-09 1:23PM EDT | 169.00 | 0.32 | 0.20 | 0.28 | 0.00 | - | 3 | 40 | 15.32% |
| GLD250117P00170000 | 2024-04-26 2:43PM EDT | 170.00 | 0.30 | 0.23 | 0.30 | 0.00 | - | 10 | 2,997 | 15.19% |
| GLD250117P00171000 | 2024-02-28 2:45PM EDT | 171.00 | 1.18 | 0.40 | 0.48 | 0.00 | - | 100 | 145 | 16.21% |
| GLD250117P00172000 | 2024-04-12 12:12PM EDT | 172.00 | 0.46 | 0.29 | 0.35 | 0.00 | - | 2 | 164 | 14.97% |
| GLD250117P00173000 | 2024-04-24 9:30AM EDT | 173.00 | 0.39 | 0.27 | 0.37 | 0.00 | - | 1 | 115 | 14.80% |
| GLD250117P00174000 | 2024-04-12 3:10PM EDT | 174.00 | 0.64 | 0.30 | 0.40 | 0.00 | - | 1 | 137 | 14.70% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 175.00 | 0.40 | 0.34 | 0.42 | 0.00 | - | 2 | 1,982 | 14.50% |
| GLD250117P00176000 | 2024-04-16 10:19AM EDT | 176.00 | 0.58 | 0.35 | 0.45 | 0.00 | - | 20 | 189 | 14.38% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 177.00 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 14.41% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 178.00 | 0.50 | 0.41 | 0.52 | 0.00 | - | 1 | 192 | 14.14% |
| GLD250117P00179000 | 2024-04-17 11:53AM EDT | 179.00 | 0.56 | 0.45 | 0.56 | 0.00 | - | 89 | 201 | 14.03% |
| GLD250117P00180000 | 2024-04-23 11:10AM EDT | 180.00 | 0.68 | 0.50 | 0.60 | 0.00 | - | 1 | 2,693 | 13.89% |
| GLD250117P00181000 | 2024-04-22 11:14AM EDT | 181.00 | 0.74 | 0.53 | 0.65 | 0.00 | - | 2 | 320 | 13.81% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 182.00 | 0.69 | 0.57 | 0.69 | 0.00 | - | 2 | 30 | 13.65% |
| GLD250117P00183000 | 2024-04-22 2:25PM EDT | 183.00 | 0.86 | 0.62 | 0.75 | 0.00 | - | 1 | 248 | 13.56% |
| GLD250117P00184000 | 2024-04-08 11:47AM EDT | 184.00 | 0.87 | 0.67 | 0.80 | 0.00 | - | 1 | 55 | 13.43% |
| GLD250117P00185000 | 2024-04-24 11:06AM EDT | 185.00 | 0.91 | 0.74 | 0.86 | 0.00 | - | 20 | 1,685 | 13.31% |
| GLD250117P00186000 | 2024-04-16 10:19AM EDT | 186.00 | 1.13 | 0.79 | 0.92 | 0.00 | - | 10 | 359 | 13.18% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 187.00 | 0.99 | 0.85 | 0.99 | 0.00 | - | 3 | 101 | 13.07% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 188.00 | 1.01 | 0.92 | 1.06 | 0.00 | - | 2 | 205 | 12.95% |
| GLD250117P00189000 | 2024-04-24 11:50AM EDT | 189.00 | 1.21 | 1.02 | 1.15 | 0.00 | - | 1,500 | 2,126 | 12.87% |
| GLD250117P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 1.20 | 1.18 | 1.23 | -0.06 | -4.76% | 1 | 8,758 | 12.75% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 191.00 | 1.29 | 1.17 | 1.32 | 0.00 | - | 2 | 190 | 12.63% |
| GLD250117P00192000 | 2024-04-15 9:32AM EDT | 192.00 | 1.73 | 1.27 | 1.42 | 0.00 | - | 1 | 268 | 12.53% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 193.00 | 1.68 | 1.37 | 1.52 | 0.00 | - | 1 | 411 | 12.40% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 194.00 | 1.49 | 1.57 | 1.64 | 0.00 | - | 33 | 445 | 12.32% |
| GLD250117P00195000 | 2024-04-25 2:00PM EDT | 195.00 | 1.80 | 1.69 | 1.77 | 0.00 | - | 18 | 3,208 | 12.23% |
| GLD250117P00196000 | 2024-04-26 3:22PM EDT | 196.00 | 1.90 | 1.82 | 1.89 | -0.11 | -5.47% | 5 | 332 | 12.10% |
| GLD250117P00197000 | 2024-04-19 9:45AM EDT | 197.00 | 1.83 | 1.96 | 2.04 | 0.00 | - | 30 | 223 | 12.02% |
| GLD250117P00198000 | 2024-04-26 10:07AM EDT | 198.00 | 2.11 | 2.11 | 2.19 | -0.22 | -9.44% | 1 | 182 | 11.92% |
| GLD250117P00199000 | 2024-04-23 2:56PM EDT | 199.00 | 2.63 | 2.17 | 2.35 | 0.00 | - | 20 | 73 | 11.82% |
| GLD250117P00200000 | 2024-04-26 1:51PM EDT | 200.00 | 2.50 | 2.45 | 2.53 | -0.11 | -4.21% | 25 | 8,937 | 11.74% |
| GLD250117P00205000 | 2024-04-25 3:59PM EDT | 205.00 | 3.70 | 3.50 | 3.65 | 0.00 | - | 7 | 2,930 | 11.39% |
| GLD250117P00210000 | 2024-04-26 9:33AM EDT | 210.00 | 5.00 | 5.00 | 5.15 | -0.26 | -4.94% | 5 | 1,376 | 11.05% |
| GLD250117P00215000 | 2024-04-26 1:26PM EDT | 215.00 | 7.12 | 6.80 | 7.15 | -0.28 | -3.78% | 13 | 1,460 | 10.79% |
| GLD250117P00220000 | 2024-04-25 3:12PM EDT | 220.00 | 9.85 | 9.30 | 9.65 | 0.00 | - | 3 | 1,015 | 10.55% |
| GLD250117P00225000 | 2024-04-26 11:20AM EDT | 225.00 | 12.87 | 12.40 | 12.70 | -0.13 | -1.00% | 3 | 2,821 | 10.38% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 230.00 | 14.40 | 15.75 | 16.25 | 0.00 | - | 20 | 511 | 10.27% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 235.00 | 18.85 | 19.70 | 20.20 | 0.00 | - | 103 | 103 | 10.15% |
| GLD250117P00240000 | 2024-04-23 9:32AM EDT | 240.00 | 26.20 | 23.95 | 24.45 | 0.00 | - | 23 | 33 | 9.97% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 250.00 | 29.35 | 33.25 | 33.80 | 0.00 | - | 5 | 60 | 10.25% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 260.00 | 39.85 | 43.15 | 43.75 | 0.00 | - | 4 | 0 | 12.13% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 265.00 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 65.50% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 280.00 | 60.70 | 63.15 | 63.75 | 0.00 | - | 17 | 0 | 15.96% |
| GLD250117P00285000 | 2023-07-19 12:32PM EDT | 285.00 | 101.68 | 109.25 | 110.05 | 0.00 | - | - | 0 | 84.39% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 300.00 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117P00325000 | 2024-03-26 2:39PM EDT | 325.00 | 123.43 | 108.60 | 109.50 | 0.00 | - | 33 | 0 | 27.86% |
| GLD250117P00330000 | 2024-03-25 3:48PM EDT | 330.00 | 128.94 | 114.85 | 115.85 | 0.00 | - | 7 | 0 | 33.83% |
| GLD250117P00335000 | 2023-05-31 9:49AM EDT | 335.00 | 151.70 | 155.05 | 158.35 | 0.00 | - | - | 0 | 93.88% |
| GLD250117P00345000 | 2023-05-30 3:04PM EDT | 345.00 | 163.11 | 166.15 | 169.25 | 0.00 | - | - | 0 | 97.55% |
| GLD250117P00350000 | 2024-03-21 12:42PM EDT | 350.00 | 148.35 | 128.40 | 129.45 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250117P00355000 | 2023-11-21 4:00PM EDT | 355.00 | 169.54 | 164.75 | 165.90 | 0.00 | - | 1 | 0 | 82.46% |
| GLD250117P00360000 | 2024-04-19 10:01AM EDT | 360.00 | 139.70 | 143.10 | 143.75 | 0.00 | - | 4 | 0 | 27.91% |
| GLD250117P00370000 | 2023-06-06 2:42PM EDT | 370.00 | 187.50 | 191.35 | 193.65 | 0.00 | - | - | 0 | 102.60% |
| GLD250117P00375000 | 2024-03-25 3:07PM EDT | 375.00 | 173.77 | 159.85 | 160.85 | 0.00 | - | 9 | 0 | 41.01% |
| GLD250117P00380000 | 2024-04-01 1:59PM EDT | 380.00 | 172.72 | 163.10 | 163.75 | 0.00 | - | 1 | 0 | 30.34% |
© 2024 Yahoo. All rights reserved.