GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602C00110000 | 2023-05-26 2:16PM EDT | 110.00 | 70.85 | 70.90 | 71.10 | -7.07 | -9.07% | 10 | 3 | 161.72% |
| GLD230602C00155000 | 2023-05-02 11:18AM EDT | 155.00 | 32.75 | 25.95 | 26.15 | 0.00 | - | 1 | 1 | 61.91% |
| GLD230602C00165000 | 2023-05-25 3:19PM EDT | 165.00 | 15.45 | 15.95 | 16.15 | 0.00 | - | 1 | 4 | 44.82% |
| GLD230602C00166000 | 2023-05-04 10:31AM EDT | 166.00 | 25.67 | 14.95 | 15.15 | 0.00 | - | 1 | 18 | 42.48% |
| GLD230602C00167000 | 2023-05-11 1:17PM EDT | 167.00 | 20.79 | 13.95 | 14.15 | 0.00 | - | 6 | 4 | 40.14% |
| GLD230602C00167500 | 2023-04-18 10:20AM EDT | 167.50 | 20.20 | 14.70 | 14.95 | 0.00 | - | - | 4 | 65.23% |
| GLD230602C00168000 | 2023-05-25 9:32AM EDT | 168.00 | 13.25 | 12.95 | 13.15 | 0.00 | - | 5 | 9 | 37.70% |
| GLD230602C00169000 | 2023-05-26 3:47PM EDT | 169.00 | 12.05 | 11.95 | 12.15 | -6.70 | -35.73% | 1 | 20 | 35.35% |
| GLD230602C00170000 | 2023-05-26 3:47PM EDT | 170.00 | 11.05 | 10.95 | 11.15 | -6.75 | -37.92% | 1 | 23 | 32.91% |
| GLD230602C00171000 | 2023-05-12 1:14PM EDT | 171.00 | 16.80 | 9.95 | 10.15 | 0.00 | - | - | 1 | 30.52% |
| GLD230602C00172000 | 2023-05-26 10:54AM EDT | 172.00 | 8.40 | 9.00 | 9.20 | -0.45 | -5.08% | 1 | 85 | 29.49% |
| GLD230602C00173000 | 2023-05-26 2:42PM EDT | 173.00 | 7.96 | 8.00 | 8.20 | -1.49 | -15.77% | 17 | 116 | 26.91% |
| GLD230602C00174000 | 2023-05-25 12:42PM EDT | 174.00 | 6.90 | 7.00 | 7.20 | 0.00 | - | 10 | 137 | 24.32% |
| GLD230602C00175000 | 2023-05-26 11:46AM EDT | 175.00 | 5.80 | 6.05 | 6.25 | +0.15 | +2.65% | 17 | 175 | 22.78% |
| GLD230602C00175500 | 2023-05-26 9:53AM EDT | 175.50 | 5.20 | 5.55 | 5.75 | -0.15 | -2.80% | 5 | 14 | 21.39% |
| GLD230602C00176000 | 2023-05-26 3:37PM EDT | 176.00 | 5.05 | 5.10 | 5.30 | +0.15 | +3.06% | 18 | 82 | 20.95% |
| GLD230602C00176500 | 2023-05-26 12:15PM EDT | 176.50 | 4.55 | 4.65 | 4.85 | -0.07 | -1.52% | 5 | 9 | 20.36% |
| GLD230602C00177000 | 2023-05-26 3:28PM EDT | 177.00 | 4.15 | 4.20 | 4.40 | -0.05 | -1.19% | 11 | 147 | 19.68% |
| GLD230602C00177500 | 2023-05-26 11:15AM EDT | 177.50 | 3.31 | 3.75 | 3.95 | -0.34 | -9.32% | 3 | 67 | 18.85% |
| GLD230602C00178000 | 2023-05-26 3:37PM EDT | 178.00 | 3.30 | 3.35 | 3.50 | +0.24 | +7.84% | 12 | 77 | 17.90% |
| GLD230602C00178500 | 2023-05-26 2:45PM EDT | 178.50 | 2.88 | 2.97 | 3.10 | 0.00 | - | 6 | 80 | 17.51% |
| GLD230602C00179000 | 2023-05-26 2:08PM EDT | 179.00 | 2.49 | 2.60 | 2.72 | +0.13 | +5.51% | 42 | 86 | 17.14% |
| GLD230602C00179500 | 2023-05-26 4:00PM EDT | 179.50 | 2.30 | 2.26 | 2.33 | +0.08 | +3.60% | 9 | 33 | 16.43% |
| GLD230602C00180000 | 2023-05-26 4:03PM EDT | 180.00 | 1.95 | 1.95 | 2.01 | +0.19 | +10.80% | 183 | 277 | 16.31% |
| GLD230602C00180500 | 2023-05-26 3:46PM EDT | 180.50 | 1.66 | 1.66 | 1.72 | +0.12 | +7.79% | 248 | 143 | 16.24% |
| GLD230602C00181000 | 2023-05-26 4:00PM EDT | 181.00 | 1.44 | 1.40 | 1.44 | +0.13 | +9.92% | 640 | 352 | 15.99% |
| GLD230602C00181500 | 2023-05-26 4:08PM EDT | 181.50 | 1.21 | 1.17 | 1.22 | +0.08 | +7.08% | 359 | 279 | 16.09% |
| GLD230602C00182000 | 2023-05-26 3:59PM EDT | 182.00 | 1.03 | 0.98 | 1.02 | +0.06 | +6.19% | 383 | 560 | 16.14% |
| GLD230602C00182500 | 2023-05-26 4:03PM EDT | 182.50 | 0.84 | 0.81 | 0.85 | -0.02 | -2.33% | 511 | 713 | 16.26% |
| GLD230602C00183000 | 2023-05-26 3:59PM EDT | 183.00 | 0.70 | 0.67 | 0.71 | -0.02 | -2.78% | 992 | 810 | 16.43% |
| GLD230602C00183500 | 2023-05-26 3:59PM EDT | 183.50 | 0.59 | 0.55 | 0.59 | -0.01 | -1.67% | 201 | 271 | 16.63% |
| GLD230602C00184000 | 2023-05-26 3:59PM EDT | 184.00 | 0.50 | 0.46 | 0.49 | -0.03 | -5.66% | 526 | 1,154 | 16.85% |
| GLD230602C00184500 | 2023-05-26 3:53PM EDT | 184.50 | 0.39 | 0.38 | 0.40 | -0.07 | -15.22% | 518 | 236 | 16.99% |
| GLD230602C00185000 | 2023-05-26 4:00PM EDT | 185.00 | 0.34 | 0.32 | 0.34 | -0.06 | -15.00% | 1,025 | 1,400 | 17.38% |
| GLD230602C00185500 | 2023-05-26 4:03PM EDT | 185.50 | 0.28 | 0.27 | 0.28 | -0.10 | -26.32% | 59 | 164 | 17.63% |
| GLD230602C00186000 | 2023-05-26 3:50PM EDT | 186.00 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 488 | 580 | 18.07% |
| GLD230602C00186500 | 2023-05-26 3:57PM EDT | 186.50 | 0.21 | 0.19 | 0.20 | -0.07 | -25.00% | 67 | 260 | 18.36% |
| GLD230602C00187000 | 2023-05-26 3:53PM EDT | 187.00 | 0.17 | 0.17 | 0.18 | -0.08 | -32.00% | 96 | 1,112 | 18.99% |
| GLD230602C00187500 | 2023-05-26 3:57PM EDT | 187.50 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 131 | 367 | 19.24% |
| GLD230602C00188000 | 2023-05-26 3:49PM EDT | 188.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 173 | 1,500 | 19.68% |
| GLD230602C00188500 | 2023-05-26 3:17PM EDT | 188.50 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 15 | 306 | 20.41% |
| GLD230602C00189000 | 2023-05-26 3:59PM EDT | 189.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 68 | 5,600 | 20.61% |
| GLD230602C00189500 | 2023-05-26 2:38PM EDT | 189.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 31 | 1,452 | 21.19% |
| GLD230602C00190000 | 2023-05-26 3:42PM EDT | 190.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 359 | 1,942 | 21.68% |
| GLD230602C00190500 | 2023-05-26 3:46PM EDT | 190.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 35 | 494 | 22.56% |
| GLD230602C00191000 | 2023-05-26 4:00PM EDT | 191.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 91 | 2,482 | 22.95% |
| GLD230602C00191500 | 2023-05-26 3:44PM EDT | 191.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 12 | 638 | 23.24% |
| GLD230602C00192000 | 2023-05-26 1:59PM EDT | 192.00 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 38 | 21,327 | 24.12% |
| GLD230602C00192500 | 2023-05-26 12:12PM EDT | 192.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 36 | 293 | 24.22% |
| GLD230602C00193000 | 2023-05-26 1:45PM EDT | 193.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 17 | 178 | 25.10% |
| GLD230602C00193500 | 2023-05-26 1:45PM EDT | 193.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 5 | 205 | 25.00% |
| GLD230602C00194000 | 2023-05-26 3:49PM EDT | 194.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 34 | 1,206 | 25.98% |
| GLD230602C00194500 | 2023-05-26 2:36PM EDT | 194.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 23 | 143 | 26.76% |
| GLD230602C00195000 | 2023-05-26 2:11PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 28 | 258 | 26.37% |
| GLD230602C00195500 | 2023-05-26 2:00PM EDT | 195.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 70 | 360 | 27.15% |
| GLD230602C00196000 | 2023-05-26 1:51PM EDT | 196.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 35 | 325 | 27.93% |
| GLD230602C00196500 | 2023-05-26 3:44PM EDT | 196.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 46 | 1,512 | 28.71% |
| GLD230602C00197000 | 2023-05-26 3:24PM EDT | 197.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 472 | 550 | 29.49% |
| GLD230602C00197500 | 2023-05-26 11:09AM EDT | 197.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 200 | 292 | 30.27% |
| GLD230602C00198000 | 2023-05-26 11:09AM EDT | 198.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 22 | 775 | 29.30% |
| GLD230602C00198500 | 2023-05-26 12:14PM EDT | 198.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 292 | 30.08% |
| GLD230602C00199000 | 2023-05-26 10:37AM EDT | 199.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 1,411 | 30.86% |
| GLD230602C00199500 | 2023-05-26 10:10AM EDT | 199.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 248 | 155 | 31.64% |
| GLD230602C00200000 | 2023-05-26 3:46PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 425 | 10,534 | 32.42% |
| GLD230602C00202500 | 2023-05-26 11:11AM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 341 | 35.94% |
| GLD230602C00205000 | 2023-05-26 3:32PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 589 | 35.94% |
| GLD230602C00207500 | 2023-05-26 1:49PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 351 | 39.06% |
| GLD230602C00210000 | 2023-05-25 12:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 832 | 42.19% |
| GLD230602C00215000 | 2023-05-25 9:30AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 151 | 48.44% |
| GLD230602C00220000 | 2023-05-25 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 509 | 50.00% |
| GLD230602C00225000 | 2023-05-22 11:43AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 56.25% |
| GLD230602C00230000 | 2023-05-19 3:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 62 | 60.94% |
| GLD230602C00235000 | 2023-05-15 3:40PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 95 | 65.63% |
| GLD230602C00240000 | 2023-05-09 1:48PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 166 | 71.88% |
| GLD230602C00245000 | 2023-05-11 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 89 | 75.00% |
| GLD230602C00250000 | 2023-04-18 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230602P00135000 | 2023-05-18 4:03PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 118 | 75.00% |
| GLD230602P00145000 | 2023-04-20 9:58AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 57.81% |
| GLD230602P00150000 | 2023-05-10 9:33AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| GLD230602P00155000 | 2023-05-22 12:35PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,145 | 44.53% |
| GLD230602P00160000 | 2023-05-26 3:51PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 40 | 35.94% |
| GLD230602P00162500 | 2023-05-17 2:00PM EDT | 162.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 34.77% |
| GLD230602P00163000 | 2023-05-18 3:10PM EDT | 163.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 33.99% |
| GLD230602P00164000 | 2023-05-18 3:12PM EDT | 164.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 32.03% |
| GLD230602P00165000 | 2023-05-25 10:30AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 115 | 30.47% |
| GLD230602P00166000 | 2023-05-25 11:06AM EDT | 166.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 83 | 28.52% |
| GLD230602P00167000 | 2023-05-26 2:11PM EDT | 167.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 36 | 26.95% |
| GLD230602P00168000 | 2023-05-26 2:37PM EDT | 168.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 260 | 25.00% |
| GLD230602P00169000 | 2023-05-26 3:44PM EDT | 169.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 92 | 23.24% |
| GLD230602P00170000 | 2023-05-26 3:24PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9 | 454 | 22.66% |
| GLD230602P00171000 | 2023-05-26 3:50PM EDT | 171.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 84 | 28 | 20.90% |
| GLD230602P00172000 | 2023-05-26 3:17PM EDT | 172.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 587 | 76 | 19.92% |
| GLD230602P00172500 | 2023-05-24 3:16PM EDT | 172.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 9 | 18 | 19.63% |
| GLD230602P00173000 | 2023-05-26 11:44AM EDT | 173.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 73 | 573 | 18.65% |
| GLD230602P00174000 | 2023-05-26 2:37PM EDT | 174.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 29 | 444 | 17.68% |
| GLD230602P00175000 | 2023-05-26 3:56PM EDT | 175.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 346 | 451 | 17.09% |
| GLD230602P00175500 | 2023-05-26 3:44PM EDT | 175.50 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 50 | 203 | 16.60% |
| GLD230602P00176000 | 2023-05-26 3:47PM EDT | 176.00 | 0.14 | 0.14 | 0.16 | -0.14 | -50.00% | 334 | 5,085 | 16.21% |
| GLD230602P00176500 | 2023-05-26 1:52PM EDT | 176.50 | 0.21 | 0.18 | 0.20 | -0.09 | -30.00% | 81 | 158 | 15.92% |
| GLD230602P00177000 | 2023-05-26 3:58PM EDT | 177.00 | 0.24 | 0.22 | 0.25 | -0.20 | -45.45% | 822 | 1,912 | 15.63% |
| GLD230602P00177500 | 2023-05-26 2:37PM EDT | 177.50 | 0.30 | 0.28 | 0.31 | -0.23 | -43.40% | 104 | 697 | 15.33% |
| GLD230602P00178000 | 2023-05-26 3:56PM EDT | 178.00 | 0.39 | 0.37 | 0.39 | -0.27 | -40.91% | 785 | 1,893 | 15.11% |
| GLD230602P00178500 | 2023-05-26 3:25PM EDT | 178.50 | 0.50 | 0.46 | 0.49 | -0.30 | -37.50% | 253 | 436 | 14.94% |
| GLD230602P00179000 | 2023-05-26 3:59PM EDT | 179.00 | 0.60 | 0.59 | 0.62 | -0.38 | -38.78% | 383 | 694 | 14.89% |
| GLD230602P00179500 | 2023-05-26 3:59PM EDT | 179.50 | 0.76 | 0.74 | 0.77 | -0.42 | -35.59% | 205 | 284 | 14.80% |
| GLD230602P00180000 | 2023-05-26 4:14PM EDT | 180.00 | 0.95 | 0.92 | 0.95 | -0.45 | -32.14% | 1,009 | 3,202 | 14.75% |
| GLD230602P00180500 | 2023-05-26 4:08PM EDT | 180.50 | 1.16 | 1.12 | 1.17 | -0.48 | -29.27% | 304 | 357 | 14.82% |
| GLD230602P00181000 | 2023-05-26 3:59PM EDT | 181.00 | 1.36 | 1.36 | 1.41 | -0.57 | -29.53% | 541 | 1,703 | 14.80% |
| GLD230602P00181500 | 2023-05-26 3:56PM EDT | 181.50 | 1.68 | 1.63 | 1.69 | -0.56 | -25.00% | 105 | 276 | 14.89% |
| GLD230602P00182000 | 2023-05-26 3:59PM EDT | 182.00 | 1.97 | 1.94 | 1.99 | -0.60 | -23.35% | 391 | 2,040 | 14.92% |
| GLD230602P00182500 | 2023-05-26 3:19PM EDT | 182.50 | 2.41 | 2.26 | 2.33 | -0.52 | -17.75% | 128 | 943 | 15.06% |
| GLD230602P00183000 | 2023-05-26 3:47PM EDT | 183.00 | 2.66 | 2.62 | 2.73 | -0.64 | -19.39% | 388 | 2,742 | 15.70% |
| GLD230602P00183500 | 2023-05-26 1:55PM EDT | 183.50 | 3.24 | 3.00 | 3.15 | -0.58 | -15.18% | 263 | 142 | 16.36% |
| GLD230602P00184000 | 2023-05-26 3:47PM EDT | 184.00 | 3.46 | 3.40 | 3.55 | -0.69 | -16.63% | 232 | 472 | 16.55% |
| GLD230602P00184500 | 2023-05-26 3:58PM EDT | 184.50 | 3.87 | 3.80 | 4.00 | -0.64 | -14.19% | 53 | 147 | 17.31% |
| GLD230602P00185000 | 2023-05-26 3:35PM EDT | 185.00 | 4.45 | 4.25 | 4.40 | -0.69 | -13.42% | 179 | 664 | 17.04% |
| GLD230602P00185500 | 2023-05-26 1:29PM EDT | 185.50 | 5.05 | 4.70 | 4.85 | -0.10 | -1.94% | 10 | 161 | 17.43% |
| GLD230602P00186000 | 2023-05-26 12:31PM EDT | 186.00 | 5.41 | 5.15 | 5.35 | -0.44 | -7.52% | 53 | 370 | 18.70% |
| GLD230602P00186500 | 2023-05-26 3:53PM EDT | 186.50 | 5.75 | 5.60 | 5.80 | -0.40 | -6.50% | 7 | 121 | 18.82% |
| GLD230602P00187000 | 2023-05-26 2:52PM EDT | 187.00 | 6.40 | 6.10 | 6.30 | -0.62 | -8.83% | 6 | 573 | 20.02% |
| GLD230602P00187500 | 2023-05-25 10:41AM EDT | 187.50 | 6.69 | 6.55 | 6.75 | 0.00 | - | 1 | 560 | 19.83% |
| GLD230602P00188000 | 2023-05-26 3:37PM EDT | 188.00 | 7.30 | 7.05 | 7.25 | +0.06 | +0.83% | 39 | 626 | 20.95% |
| GLD230602P00188500 | 2023-05-26 3:58PM EDT | 188.50 | 7.64 | 7.55 | 7.75 | +1.12 | +17.18% | 18 | 145 | 22.02% |
| GLD230602P00189000 | 2023-05-25 3:15PM EDT | 189.00 | 8.75 | 8.00 | 8.25 | 0.00 | - | 6 | 273 | 23.15% |
| GLD230602P00189500 | 2023-05-18 1:28PM EDT | 189.50 | 7.85 | 8.50 | 8.75 | 0.00 | - | 30 | 134 | 24.17% |
| GLD230602P00190000 | 2023-05-26 3:13PM EDT | 190.00 | 9.38 | 9.00 | 9.20 | +0.06 | +0.64% | 56 | 361 | 23.44% |
| GLD230602P00190500 | 2023-05-26 3:46PM EDT | 190.50 | 9.70 | 9.50 | 9.70 | +1.15 | +13.45% | 1 | 210 | 24.41% |
| GLD230602P00191000 | 2023-05-24 3:58PM EDT | 191.00 | 9.05 | 10.00 | 10.20 | 0.00 | - | 8 | 159 | 25.39% |
| GLD230602P00191500 | 2023-05-24 10:45AM EDT | 191.50 | 8.50 | 10.50 | 10.70 | 0.00 | - | 7 | 224 | 26.37% |
| GLD230602P00192000 | 2023-05-26 1:59PM EDT | 192.00 | 11.32 | 11.00 | 11.20 | +2.65 | +30.57% | 26 | 206 | 27.34% |
| GLD230602P00192500 | 2023-05-19 1:47PM EDT | 192.50 | 8.55 | 11.50 | 11.70 | 0.00 | - | 2 | 115 | 28.27% |
| GLD230602P00193000 | 2023-05-17 11:44AM EDT | 193.00 | 9.00 | 12.00 | 12.20 | 0.00 | - | 1 | 72 | 29.20% |
| GLD230602P00193500 | 2023-05-22 10:58AM EDT | 193.50 | 10.20 | 12.50 | 12.70 | 0.00 | - | 1 | 70 | 30.18% |
| GLD230602P00194000 | 2023-05-24 12:29PM EDT | 194.00 | 12.15 | 13.00 | 13.20 | 0.00 | - | 1 | 46 | 31.06% |
| GLD230602P00194500 | 2023-05-22 3:45PM EDT | 194.50 | 11.25 | 13.50 | 13.70 | 0.00 | - | 2 | 45 | 32.03% |
| GLD230602P00195000 | 2023-05-22 2:51PM EDT | 195.00 | 11.75 | 14.00 | 14.20 | 0.00 | - | 1 | 48 | 32.91% |
| GLD230602P00195500 | 2023-05-16 9:32AM EDT | 195.50 | 9.00 | 14.50 | 14.70 | 0.00 | - | - | 2 | 33.79% |
| GLD230602P00196000 | 2023-05-25 9:40AM EDT | 196.00 | 15.05 | 15.00 | 15.20 | 0.00 | - | 1 | 25 | 34.77% |
| GLD230602P00196500 | 2023-05-16 2:59PM EDT | 196.50 | 11.60 | 15.50 | 15.70 | 0.00 | - | 5 | 1 | 35.65% |
| GLD230602P00197000 | 2023-05-10 2:41PM EDT | 197.00 | 8.60 | 16.00 | 16.20 | 0.00 | - | - | 0 | 36.52% |
| GLD230602P00197500 | 2023-05-15 9:54AM EDT | 197.50 | 9.90 | 16.50 | 16.70 | 0.00 | - | - | 0 | 37.40% |
| GLD230602P00198000 | 2023-05-17 3:21PM EDT | 198.00 | 13.70 | 17.00 | 17.20 | 0.00 | - | 1 | 6 | 38.28% |
| GLD230602P00199000 | 2023-05-04 9:38AM EDT | 199.00 | 10.30 | 18.00 | 18.20 | 0.00 | - | - | 0 | 40.04% |
| GLD230602P00199500 | 2023-05-04 9:36AM EDT | 199.50 | 10.95 | 18.50 | 18.70 | 0.00 | - | - | 0 | 40.82% |
| GLD230602P00200000 | 2023-04-19 9:30AM EDT | 200.00 | 15.75 | 17.65 | 17.90 | 0.00 | - | - | 0 | 0.00% |
| GLD230602P00202500 | 2023-05-18 1:12PM EDT | 202.50 | 20.88 | 21.50 | 21.70 | 0.00 | - | 1 | 0 | 45.90% |
| GLD230602P00250000 | 2023-05-03 10:33AM EDT | 250.00 | 62.65 | 69.00 | 69.20 | 0.00 | - | 30 | 0 | 90.63% |
© 2023 Yahoo. All rights reserved.