SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220819C00090000 | 2022-08-16 9:59AM EDT | 90.00 | 75.40 | 74.35 | 75.65 | -0.45 | -0.59% | 2 | 19 | 277.34% |
| GLD220819C00095000 | 2022-08-15 10:13AM EDT | 95.00 | 70.60 | 69.30 | 70.65 | 0.00 | - | 1 | 3 | 255.08% |
| GLD220819C00100000 | 2022-07-15 11:20AM EDT | 100.00 | 59.06 | 67.70 | 68.00 | 0.00 | - | - | 20 | 378.13% |
| GLD220819C00105000 | 2022-08-12 10:02AM EDT | 105.00 | 62.20 | 59.60 | 60.65 | 0.00 | - | - | 2 | 213.87% |
| GLD220819C00110000 | 2022-07-15 11:19AM EDT | 110.00 | 49.10 | 57.65 | 58.05 | 0.00 | - | - | 10 | 320.36% |
| GLD220819C00115000 | 2022-08-12 9:59AM EDT | 115.00 | 52.55 | 49.60 | 50.65 | 0.00 | - | 2 | 8 | 175.78% |
| GLD220819C00117000 | 2022-08-01 10:00AM EDT | 117.00 | 48.05 | 47.65 | 48.65 | 0.00 | - | - | 3 | 168.55% |
| GLD220819C00120000 | 2022-07-06 12:17PM EDT | 120.00 | 42.20 | 45.30 | 45.45 | 0.00 | - | 1 | 14 | 120.31% |
| GLD220819C00122000 | 2022-08-01 10:00AM EDT | 122.00 | 43.05 | 42.70 | 43.65 | 0.00 | - | - | 6 | 150.78% |
| GLD220819C00125000 | 2022-06-14 10:32AM EDT | 125.00 | 44.46 | 34.15 | 35.15 | 0.00 | - | 3 | 5 | 0.00% |
| GLD220819C00126000 | 2022-08-03 2:34PM EDT | 126.00 | 38.45 | 38.65 | 39.65 | 0.00 | - | 2 | 2 | 137.11% |
| GLD220819C00130000 | 2022-06-14 10:32AM EDT | 130.00 | 39.52 | 29.15 | 30.15 | 0.00 | - | 6 | 6 | 0.00% |
| GLD220819C00131000 | 2022-07-15 10:00AM EDT | 131.00 | 28.35 | 36.65 | 37.15 | 0.00 | - | - | 1 | 212.65% |
| GLD220819C00135000 | 2022-07-06 11:11AM EDT | 135.00 | 27.40 | 30.30 | 30.40 | 0.00 | - | 2 | 5 | 0.00% |
| GLD220819C00136000 | 2022-07-14 9:51AM EDT | 136.00 | 23.20 | 31.65 | 32.15 | 0.00 | - | - | 2 | 188.13% |
| GLD220819C00140000 | 2022-08-08 10:40AM EDT | 140.00 | 26.85 | 24.75 | 25.65 | 0.00 | - | 1 | 22 | 90.72% |
| GLD220819C00141000 | 2022-08-11 12:29PM EDT | 141.00 | 25.85 | 23.75 | 24.65 | 0.00 | - | 1 | 1 | 87.50% |
| GLD220819C00142000 | 2022-07-21 10:57AM EDT | 142.00 | 18.05 | 22.70 | 23.65 | 0.00 | - | 1 | 37 | 84.38% |
| GLD220819C00143000 | 2022-08-10 10:00AM EDT | 143.00 | 24.40 | 21.70 | 22.65 | 0.00 | - | 1 | 9 | 81.05% |
| GLD220819C00144000 | 2022-07-21 10:06AM EDT | 144.00 | 15.70 | 20.70 | 21.65 | 0.00 | - | 15 | 35 | 77.93% |
| GLD220819C00145000 | 2022-07-29 3:04PM EDT | 145.00 | 19.68 | 19.75 | 20.65 | 0.00 | - | 5 | 31 | 74.71% |
| GLD220819C00146000 | 2022-07-25 10:05AM EDT | 146.00 | 14.45 | 18.70 | 19.65 | 0.00 | - | 11 | 71 | 71.48% |
| GLD220819C00147000 | 2022-08-15 4:07PM EDT | 147.00 | 18.85 | 17.70 | 18.65 | 0.00 | - | 7 | 92 | 68.36% |
| GLD220819C00148000 | 2022-08-05 1:01PM EDT | 148.00 | 17.40 | 16.70 | 17.65 | 0.00 | - | 1 | 29 | 65.14% |
| GLD220819C00149000 | 2022-07-25 9:53AM EDT | 149.00 | 11.90 | 15.75 | 16.65 | 0.00 | - | 73 | 84 | 61.91% |
| GLD220819C00150000 | 2022-08-12 2:26PM EDT | 150.00 | 17.90 | 15.00 | 16.10 | 0.00 | - | 3 | 202 | 52.54% |
| GLD220819C00150500 | 2022-07-25 9:57AM EDT | 150.50 | 10.55 | 14.25 | 15.15 | 0.00 | - | - | 29 | 57.13% |
| GLD220819C00151000 | 2022-08-15 12:48PM EDT | 151.00 | 15.06 | 13.75 | 14.65 | 0.00 | - | 2 | 44 | 55.57% |
| GLD220819C00151500 | 2022-07-27 3:10PM EDT | 151.50 | 11.05 | 13.25 | 14.20 | 0.00 | - | - | 19 | 56.35% |
| GLD220819C00152000 | 2022-07-29 11:10AM EDT | 152.00 | 12.70 | 12.75 | 13.65 | 0.00 | - | 304 | 148 | 52.34% |
| GLD220819C00152500 | 2022-07-28 10:00AM EDT | 152.50 | 11.05 | 12.25 | 13.20 | 0.00 | - | 3 | 25 | 53.03% |
| GLD220819C00153000 | 2022-08-15 3:58PM EDT | 153.00 | 12.80 | 11.75 | 12.70 | 0.00 | - | 7 | 27 | 51.37% |
| GLD220819C00153500 | 2022-08-16 2:37PM EDT | 153.50 | 12.00 | 11.25 | 12.20 | +1.70 | +16.50% | 1 | 22 | 49.71% |
| GLD220819C00154000 | 2022-08-12 11:23AM EDT | 154.00 | 13.36 | 10.80 | 11.70 | 0.00 | - | 2 | 101 | 48.05% |
| GLD220819C00154500 | 2022-08-03 10:01AM EDT | 154.50 | 10.00 | 10.25 | 11.20 | 0.00 | - | 1 | 1 | 46.39% |
| GLD220819C00155000 | 2022-08-16 1:55PM EDT | 155.00 | 10.60 | 9.75 | 10.70 | -2.30 | -17.83% | 3 | 389 | 44.68% |
| GLD220819C00155500 | 2022-07-29 9:30AM EDT | 155.50 | 8.80 | 9.25 | 10.20 | 0.00 | - | 2 | 11 | 42.97% |
| GLD220819C00156000 | 2022-08-16 1:09PM EDT | 156.00 | 9.58 | 8.80 | 9.70 | -1.95 | -16.91% | 1 | 110 | 41.31% |
| GLD220819C00156500 | 2022-08-03 10:01AM EDT | 156.50 | 8.10 | 8.25 | 9.20 | 0.00 | - | 2 | 5 | 39.55% |
| GLD220819C00157000 | 2022-08-15 9:46AM EDT | 157.00 | 8.66 | 7.80 | 8.70 | 0.00 | - | 150 | 161 | 37.89% |
| GLD220819C00157500 | 2022-08-12 3:57PM EDT | 157.50 | 10.49 | 7.55 | 8.20 | 0.00 | - | 41 | 129 | 36.13% |
| GLD220819C00158000 | 2022-08-12 10:46AM EDT | 158.00 | 9.05 | 6.80 | 7.70 | 0.00 | - | 1 | 352 | 34.38% |
| GLD220819C00158500 | 2022-08-01 9:48AM EDT | 158.50 | 7.35 | 6.20 | 7.20 | 0.00 | - | 3 | 108 | 32.67% |
| GLD220819C00159000 | 2022-08-16 10:59AM EDT | 159.00 | 6.56 | 5.70 | 7.35 | -0.44 | -6.29% | 1 | 704 | 46.56% |
| GLD220819C00159500 | 2022-08-04 11:20AM EDT | 159.50 | 7.45 | 5.15 | 6.20 | 0.00 | - | 2 | 44 | 29.10% |
| GLD220819C00160000 | 2022-08-16 3:55PM EDT | 160.00 | 5.53 | 4.95 | 6.25 | -0.47 | -7.83% | 25 | 2,040 | 40.09% |
| GLD220819C00160500 | 2022-08-15 3:14PM EDT | 160.50 | 5.40 | 4.05 | 5.20 | 0.00 | - | 6 | 197 | 25.49% |
| GLD220819C00161000 | 2022-08-16 3:55PM EDT | 161.00 | 4.56 | 3.90 | 5.15 | -0.59 | -11.46% | 8 | 1,717 | 33.64% |
| GLD220819C00161500 | 2022-08-16 10:24AM EDT | 161.50 | 4.25 | 4.05 | 4.15 | -0.07 | -1.62% | 1 | 115 | 20.41% |
| GLD220819C00162000 | 2022-08-16 3:55PM EDT | 162.00 | 3.58 | 3.55 | 3.65 | -0.45 | -11.17% | 117 | 1,136 | 18.56% |
| GLD220819C00162500 | 2022-08-16 4:00PM EDT | 162.50 | 3.10 | 3.10 | 3.20 | -0.51 | -14.13% | 15 | 261 | 17.87% |
| GLD220819C00163000 | 2022-08-16 3:08PM EDT | 163.00 | 2.78 | 2.66 | 2.72 | -0.37 | -11.75% | 61 | 1,435 | 16.29% |
| GLD220819C00163500 | 2022-08-16 3:57PM EDT | 163.50 | 2.25 | 2.23 | 2.29 | -0.39 | -14.77% | 96 | 236 | 15.53% |
| GLD220819C00164000 | 2022-08-16 3:48PM EDT | 164.00 | 1.91 | 1.83 | 1.88 | -0.35 | -15.49% | 1,539 | 897 | 14.77% |
| GLD220819C00164500 | 2022-08-16 2:08PM EDT | 164.50 | 1.54 | 1.46 | 1.50 | -0.27 | -14.92% | 20 | 1,143 | 14.11% |
| GLD220819C00165000 | 2022-08-16 3:59PM EDT | 165.00 | 1.13 | 1.13 | 1.17 | -0.35 | -23.65% | 205 | 7,082 | 13.70% |
| GLD220819C00165500 | 2022-08-16 3:59PM EDT | 165.50 | 0.86 | 0.85 | 0.88 | -0.33 | -27.73% | 154 | 429 | 13.31% |
| GLD220819C00166000 | 2022-08-16 3:59PM EDT | 166.00 | 0.64 | 0.62 | 0.65 | -0.27 | -29.67% | 505 | 2,344 | 13.16% |
| GLD220819C00166500 | 2022-08-16 3:54PM EDT | 166.50 | 0.47 | 0.44 | 0.46 | -0.26 | -35.62% | 308 | 740 | 12.96% |
| GLD220819C00167000 | 2022-08-16 3:56PM EDT | 167.00 | 0.31 | 0.30 | 0.33 | -0.21 | -40.38% | 497 | 7,071 | 13.11% |
| GLD220819C00167500 | 2022-08-16 3:55PM EDT | 167.50 | 0.23 | 0.21 | 0.23 | -0.18 | -43.90% | 786 | 1,904 | 13.23% |
| GLD220819C00168000 | 2022-08-16 3:58PM EDT | 168.00 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 1,470 | 3,319 | 13.14% |
| GLD220819C00168500 | 2022-08-16 3:57PM EDT | 168.50 | 0.10 | 0.09 | 0.11 | -0.12 | -54.55% | 103 | 800 | 13.62% |
| GLD220819C00169000 | 2022-08-16 3:53PM EDT | 169.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 310 | 2,544 | 14.06% |
| GLD220819C00169500 | 2022-08-16 12:43PM EDT | 169.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 21 | 665 | 14.55% |
| GLD220819C00170000 | 2022-08-16 3:51PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 273 | 42,407 | 14.75% |
| GLD220819C00170500 | 2022-08-16 9:55AM EDT | 170.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1 | 566 | 15.24% |
| GLD220819C00171000 | 2022-08-16 12:58PM EDT | 171.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 51 | 1,952 | 16.41% |
| GLD220819C00171500 | 2022-08-16 12:02PM EDT | 171.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15 | 103 | 16.60% |
| GLD220819C00172000 | 2022-08-16 3:55PM EDT | 172.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 44 | 2,311 | 17.58% |
| GLD220819C00172500 | 2022-08-16 3:53PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 745 | 18.75% |
| GLD220819C00173000 | 2022-08-16 3:49PM EDT | 173.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,475 | 19.92% |
| GLD220819C00173500 | 2022-08-15 10:45AM EDT | 173.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 34 | 104 | 19.14% |
| GLD220819C00174000 | 2022-08-16 1:33PM EDT | 174.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 57 | 1,913 | 20.31% |
| GLD220819C00174500 | 2022-08-16 12:42PM EDT | 174.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 18 | 21.09% |
| GLD220819C00175000 | 2022-08-16 12:33PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 2,795 | 22.27% |
| GLD220819C00175500 | 2022-08-12 4:00PM EDT | 175.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 156 | 23.05% |
| GLD220819C00176000 | 2022-08-16 3:49PM EDT | 176.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 4,338 | 24.22% |
| GLD220819C00176500 | 2022-08-12 4:05PM EDT | 176.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 30 | 25.00% |
| GLD220819C00177000 | 2022-08-15 10:39AM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,684 | 25.78% |
| GLD220819C00177500 | 2022-08-11 3:57PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 16 | 26.95% |
| GLD220819C00178000 | 2022-08-15 9:44AM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,050 | 28.13% |
| GLD220819C00179000 | 2022-08-16 10:36AM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 29.69% |
| GLD220819C00179500 | 2022-08-12 4:04PM EDT | 179.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 161 | 30.47% |
| GLD220819C00180000 | 2022-08-16 3:40PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15,117 | 32.03% |
| GLD220819C00181000 | 2022-08-12 3:51PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 436 | 33.59% |
| GLD220819C00182000 | 2022-08-15 11:44AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 294 | 35.16% |
| GLD220819C00182500 | 2022-08-08 2:45PM EDT | 182.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 35.94% |
| GLD220819C00183000 | 2022-08-15 12:34PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 562 | 37.50% |
| GLD220819C00184000 | 2022-08-11 11:45AM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,472 | 39.06% |
| GLD220819C00185000 | 2022-08-16 11:34AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,603 | 40.63% |
| GLD220819C00186000 | 2022-08-11 9:30AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 42.19% |
| GLD220819C00187000 | 2022-08-05 3:45PM EDT | 187.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 419 | 43.75% |
| GLD220819C00188000 | 2022-08-16 10:23AM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,293 | 46.09% |
| GLD220819C00189000 | 2022-08-04 10:00AM EDT | 189.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 353 | 47.66% |
| GLD220819C00190000 | 2022-08-15 3:41PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,216 | 49.22% |
| GLD220819C00191000 | 2022-08-09 9:45AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 900 | 50.78% |
| GLD220819C00192000 | 2022-08-12 9:55AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 926 | 52.34% |
| GLD220819C00193000 | 2022-08-15 12:34PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 50.00% |
| GLD220819C00194000 | 2022-08-08 9:46AM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 226 | 51.56% |
| GLD220819C00195000 | 2022-08-05 3:40PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,603 | 53.13% |
| GLD220819C00196000 | 2022-08-05 9:36AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 707 | 54.69% |
| GLD220819C00197000 | 2022-08-05 12:24PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 410 | 56.25% |
| GLD220819C00198000 | 2022-08-05 11:57AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 309 | 57.81% |
| GLD220819C00199000 | 2022-08-05 3:00PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 110 | 59.38% |
| GLD220819C00200000 | 2022-08-08 11:23AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,992 | 60.94% |
| GLD220819C00205000 | 2022-08-03 3:06PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 412 | 68.75% |
| GLD220819C00210000 | 2022-08-01 2:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 731 | 75.00% |
| GLD220819C00215000 | 2022-08-03 11:33AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,107 | 81.25% |
| GLD220819C00220000 | 2022-07-27 3:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 330 | 648 | 87.50% |
| GLD220819C00225000 | 2022-07-19 1:49PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 512 | 93.75% |
| GLD220819C00230000 | 2022-07-19 1:50PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 305 | 100.00% |
| GLD220819C00240000 | 2022-06-23 10:20AM EDT | 240.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 51 | 112.50% |
| GLD220819C00245000 | 2022-07-08 2:24PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 118.75% |
| GLD220819C00250000 | 2022-07-07 12:37PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 125.00% |
| GLD220819C00255000 | 2022-06-29 1:50PM EDT | 255.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 128.13% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD220819P00090000 | 2022-07-19 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 703 | 181.25% |
| GLD220819P00095000 | 2022-07-18 2:52PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,357 | 168.75% |
| GLD220819P00100000 | 2022-07-15 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 855 | 153.13% |
| GLD220819P00105000 | 2022-07-22 3:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 470 | 137.50% |
| GLD220819P00110000 | 2022-06-30 11:00AM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 148 | 125.00% |
| GLD220819P00115000 | 2022-07-26 11:13AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 181 | 112.50% |
| GLD220819P00117000 | 2022-07-28 11:23AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 112 | 109.38% |
| GLD220819P00118000 | 2022-07-28 12:50PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 428 | 106.25% |
| GLD220819P00119000 | 2022-07-28 12:59PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 240 | 103.13% |
| GLD220819P00120000 | 2022-08-01 2:13PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 620 | 100.00% |
| GLD220819P00121000 | 2022-07-15 11:52AM EDT | 121.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 110 | 96.88% |
| GLD220819P00122000 | 2022-07-22 10:39AM EDT | 122.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 20 | 96.88% |
| GLD220819P00123000 | 2022-07-22 9:51AM EDT | 123.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 215 | 93.75% |
| GLD220819P00124000 | 2022-07-13 1:39PM EDT | 124.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 90.63% |
| GLD220819P00125000 | 2022-07-13 9:41AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GLD220819P00126000 | 2022-07-07 12:09PM EDT | 126.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 87.50% |
| GLD220819P00127000 | 2022-07-14 1:58PM EDT | 127.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 4 | 218 | 84.38% |
| GLD220819P00128000 | 2022-07-19 10:05AM EDT | 128.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 116 | 81.25% |
| GLD220819P00129000 | 2022-07-11 9:45AM EDT | 129.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 50.00% |
| GLD220819P00130000 | 2022-08-02 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 403 | 78.13% |
| GLD220819P00131000 | 2022-08-02 12:40PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 144 | 75.00% |
| GLD220819P00132000 | 2022-08-02 12:33PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 216 | 71.88% |
| GLD220819P00133000 | 2022-07-25 10:10AM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 163 | 70.31% |
| GLD220819P00134000 | 2022-08-01 12:42PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 68.75% |
| GLD220819P00135000 | 2022-07-27 3:55PM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 65.63% |
| GLD220819P00136000 | 2022-07-14 9:43AM EDT | 136.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 64.06% |
| GLD220819P00137000 | 2022-07-28 9:54AM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 114 | 62.50% |
| GLD220819P00138000 | 2022-08-09 3:48PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 224 | 59.38% |
| GLD220819P00139000 | 2022-08-02 3:01PM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 57.81% |
| GLD220819P00140000 | 2022-08-15 9:47AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 355 | 54.69% |
| GLD220819P00141000 | 2022-07-28 11:24AM EDT | 141.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 53.13% |
| GLD220819P00142000 | 2022-08-11 2:58PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 50.00% |
| GLD220819P00143000 | 2022-07-29 10:23AM EDT | 143.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 167 | 52.34% |
| GLD220819P00144000 | 2022-08-03 2:40PM EDT | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 160 | 50.00% |
| GLD220819P00145000 | 2022-08-16 11:31AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 281 | 47.66% |
| GLD220819P00146000 | 2022-08-16 9:30AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 837 | 45.31% |
| GLD220819P00147000 | 2022-08-05 3:42PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 42.97% |
| GLD220819P00148000 | 2022-08-09 3:48PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 218 | 40.63% |
| GLD220819P00149000 | 2022-08-16 9:45AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 997 | 39.06% |
| GLD220819P00150000 | 2022-08-15 12:51PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,614 | 36.72% |
| GLD220819P00150500 | 2022-08-10 11:17AM EDT | 150.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 35.16% |
| GLD220819P00151000 | 2022-08-15 11:44AM EDT | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 483 | 34.38% |
| GLD220819P00151500 | 2022-07-28 9:31AM EDT | 151.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 44 | 32.81% |
| GLD220819P00152000 | 2022-08-15 12:51PM EDT | 152.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,588 | 32.03% |
| GLD220819P00152500 | 2022-08-11 1:20PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 31.25% |
| GLD220819P00153000 | 2022-08-15 3:09PM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,461 | 29.69% |
| GLD220819P00153500 | 2022-08-11 1:16PM EDT | 153.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 114 | 28.91% |
| GLD220819P00154000 | 2022-08-16 11:20AM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,242 | 27.34% |
| GLD220819P00154500 | 2022-08-16 3:40PM EDT | 154.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 451 | 26.56% |
| GLD220819P00155000 | 2022-08-16 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7,593 | 25.39% |
| GLD220819P00155500 | 2022-08-15 9:30AM EDT | 155.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 24.22% |
| GLD220819P00156000 | 2022-08-16 11:03AM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,608 | 23.05% |
| GLD220819P00156500 | 2022-08-16 3:51PM EDT | 156.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 231 | 21.88% |
| GLD220819P00157000 | 2022-08-16 11:20AM EDT | 157.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 6,316 | 23.05% |
| GLD220819P00157500 | 2022-08-15 3:46PM EDT | 157.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 197 | 505 | 21.68% |
| GLD220819P00158000 | 2022-08-16 1:53PM EDT | 158.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 769 | 20.51% |
| GLD220819P00158500 | 2022-08-15 10:03AM EDT | 158.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 587 | 19.14% |
| GLD220819P00159000 | 2022-08-16 10:36AM EDT | 159.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 2,811 | 19.14% |
| GLD220819P00159500 | 2022-08-15 3:55PM EDT | 159.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 6 | 103 | 17.97% |
| GLD220819P00160000 | 2022-08-16 3:51PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 25 | 12,764 | 17.38% |
| GLD220819P00160500 | 2022-08-16 11:10AM EDT | 160.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 10 | 581 | 16.80% |
| GLD220819P00161000 | 2022-08-16 1:07PM EDT | 161.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 15 | 1,471 | 15.92% |
| GLD220819P00161500 | 2022-08-16 3:54PM EDT | 161.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 7 | 1,498 | 15.43% |
| GLD220819P00162000 | 2022-08-16 3:47PM EDT | 162.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 146 | 1,418 | 15.04% |
| GLD220819P00162500 | 2022-08-16 2:56PM EDT | 162.50 | 0.14 | 0.12 | 0.14 | -0.04 | -22.22% | 48 | 1,669 | 14.26% |
| GLD220819P00163000 | 2022-08-16 3:42PM EDT | 163.00 | 0.17 | 0.18 | 0.19 | -0.07 | -29.17% | 278 | 7,290 | 13.82% |
| GLD220819P00163500 | 2022-08-16 3:58PM EDT | 163.50 | 0.25 | 0.24 | 0.27 | -0.05 | -16.67% | 31 | 654 | 13.58% |
| GLD220819P00164000 | 2022-08-16 3:58PM EDT | 164.00 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 475 | 1,916 | 13.04% |
| GLD220819P00164500 | 2022-08-16 3:56PM EDT | 164.50 | 0.48 | 0.46 | 0.49 | -0.02 | -4.00% | 184 | 1,177 | 12.70% |
| GLD220819P00165000 | 2022-08-16 4:00PM EDT | 165.00 | 0.67 | 0.63 | 0.66 | -0.04 | -5.63% | 442 | 7,468 | 12.38% |
| GLD220819P00165500 | 2022-08-16 3:59PM EDT | 165.50 | 0.86 | 0.85 | 0.88 | 0.00 | - | 657 | 551 | 12.16% |
| GLD220819P00166000 | 2022-08-16 3:45PM EDT | 166.00 | 1.09 | 1.11 | 1.15 | -0.01 | -0.91% | 125 | 868 | 11.96% |
| GLD220819P00166500 | 2022-08-16 3:51PM EDT | 166.50 | 1.40 | 1.42 | 1.47 | +0.09 | +6.87% | 109 | 287 | 11.82% |
| GLD220819P00167000 | 2022-08-16 3:31PM EDT | 167.00 | 1.75 | 1.79 | 1.84 | +0.03 | +1.74% | 256 | 1,494 | 11.79% |
| GLD220819P00167500 | 2022-08-16 3:47PM EDT | 167.50 | 2.16 | 2.19 | 2.24 | +0.16 | +8.00% | 30 | 518 | 11.62% |
| GLD220819P00168000 | 2022-08-16 3:08PM EDT | 168.00 | 2.54 | 2.62 | 2.68 | +0.08 | +3.25% | 20 | 688 | 11.72% |
| GLD220819P00168500 | 2022-08-16 2:42PM EDT | 168.50 | 3.15 | 3.05 | 3.15 | +0.22 | +7.51% | 15 | 121 | 12.21% |
| GLD220819P00169000 | 2022-08-16 2:39PM EDT | 169.00 | 3.61 | 3.55 | 3.65 | +0.23 | +6.80% | 89 | 1,065 | 13.67% |
| GLD220819P00169500 | 2022-08-16 10:05AM EDT | 169.50 | 4.14 | 3.65 | 4.25 | +0.19 | +4.81% | 1 | 162 | 18.75% |
| GLD220819P00170000 | 2022-08-16 3:49PM EDT | 170.00 | 4.52 | 4.10 | 5.20 | +0.23 | +5.36% | 104 | 30,334 | 31.25% |
| GLD220819P00170500 | 2022-08-15 2:47PM EDT | 170.50 | 4.80 | 4.35 | 5.25 | 0.00 | - | 4 | 28 | 21.97% |
| GLD220819P00171000 | 2022-08-16 3:22PM EDT | 171.00 | 5.42 | 5.40 | 5.75 | +0.02 | +0.37% | 18 | 1,151 | 23.54% |
| GLD220819P00171500 | 2022-08-15 9:31AM EDT | 171.50 | 5.60 | 5.85 | 6.25 | 0.00 | - | 3 | 58 | 25.00% |
| GLD220819P00172000 | 2022-08-16 3:31PM EDT | 172.00 | 6.46 | 6.30 | 7.10 | +0.20 | +3.19% | 181 | 938 | 36.62% |
| GLD220819P00172500 | 2022-08-02 10:55AM EDT | 172.50 | 7.00 | 6.85 | 7.25 | 0.00 | - | 1 | 63 | 28.03% |
| GLD220819P00173000 | 2022-08-10 11:45AM EDT | 173.00 | 5.55 | 7.35 | 7.75 | 0.00 | - | 4 | 252 | 29.49% |
| GLD220819P00173500 | 2022-08-09 10:59AM EDT | 173.50 | 6.70 | 7.85 | 8.25 | 0.00 | - | 1 | 0 | 30.86% |
| GLD220819P00174000 | 2022-08-16 12:10PM EDT | 174.00 | 8.83 | 8.35 | 8.75 | +0.88 | +11.07% | 1 | 278 | 32.32% |
| GLD220819P00174500 | 2022-08-08 3:29PM EDT | 174.50 | 8.00 | 8.85 | 9.25 | 0.00 | - | 11 | 1 | 33.69% |
| GLD220819P00175000 | 2022-08-16 3:31PM EDT | 175.00 | 9.44 | 9.30 | 10.15 | +0.31 | +3.40% | 191 | 625 | 48.19% |
| GLD220819P00175500 | 2022-08-09 10:00AM EDT | 175.50 | 8.05 | 9.85 | 10.25 | 0.00 | - | 1 | 0 | 36.43% |
| GLD220819P00176000 | 2022-08-04 2:20PM EDT | 176.00 | 8.85 | 10.35 | 10.75 | 0.00 | - | 39 | 141 | 37.79% |
| GLD220819P00176500 | 2022-08-04 1:12PM EDT | 176.50 | 9.65 | 10.85 | 11.25 | 0.00 | - | - | 0 | 39.16% |
| GLD220819P00177000 | 2022-08-12 11:32AM EDT | 177.00 | 9.64 | 11.35 | 11.75 | 0.00 | - | 58 | 190 | 40.53% |
| GLD220819P00177500 | 2022-08-02 10:26AM EDT | 177.50 | 11.20 | 11.85 | 12.25 | 0.00 | - | - | 0 | 41.80% |
| GLD220819P00178000 | 2022-08-11 10:05AM EDT | 178.00 | 10.44 | 12.35 | 12.75 | 0.00 | - | 3 | 25 | 43.16% |
| GLD220819P00178500 | 2022-08-10 10:01AM EDT | 178.50 | 11.12 | 12.85 | 13.25 | 0.00 | - | - | 9 | 44.43% |
| GLD220819P00179000 | 2022-08-02 9:59AM EDT | 179.00 | 13.20 | 13.35 | 13.75 | 0.00 | - | 3 | 47 | 45.70% |
| GLD220819P00180000 | 2022-08-12 12:57PM EDT | 180.00 | 12.54 | 14.20 | 15.20 | 0.00 | - | 60 | 10,326 | 65.48% |
| GLD220819P00181000 | 2022-07-12 9:53AM EDT | 181.00 | 20.05 | 14.30 | 14.75 | 0.00 | - | 1 | 7 | 0.00% |
| GLD220819P00182000 | 2022-08-11 10:05AM EDT | 182.00 | 14.50 | 16.35 | 16.75 | 0.00 | - | 3 | 28 | 53.22% |
| GLD220819P00183000 | 2022-08-15 3:54PM EDT | 183.00 | 17.25 | 17.35 | 17.75 | 0.00 | - | 1 | 1 | 55.66% |
| GLD220819P00184000 | 2022-07-22 2:38PM EDT | 184.00 | 23.45 | 18.35 | 18.75 | 0.00 | - | 2 | 0 | 58.01% |
| GLD220819P00185000 | 2022-08-09 11:32AM EDT | 185.00 | 17.85 | 19.35 | 19.75 | 0.00 | - | 1 | 7 | 60.35% |
| GLD220819P00186000 | 2022-07-18 1:17PM EDT | 186.00 | 26.40 | 20.35 | 20.75 | 0.00 | - | 1 | 0 | 62.70% |
| GLD220819P00187000 | 2022-08-12 10:18AM EDT | 187.00 | 19.95 | 21.35 | 21.75 | 0.00 | - | 1 | 0 | 65.04% |
| GLD220819P00187500 | 2022-08-04 9:59AM EDT | 187.50 | 21.30 | 21.85 | 22.25 | 0.00 | - | - | 0 | 66.21% |
| GLD220819P00188000 | 2022-08-04 9:59AM EDT | 188.00 | 21.80 | 22.35 | 22.75 | 0.00 | - | 1 | 0 | 67.29% |
| GLD220819P00189000 | 2022-08-04 9:59AM EDT | 189.00 | 22.80 | 23.35 | 23.75 | 0.00 | - | - | 0 | 69.53% |
| GLD220819P00190000 | 2022-08-08 10:40AM EDT | 190.00 | 23.25 | 24.35 | 24.75 | 0.00 | - | 1 | 1 | 71.78% |
| GLD220819P00192000 | 2022-08-12 1:05PM EDT | 192.00 | 24.30 | 26.35 | 26.75 | 0.00 | - | 1 | 0 | 76.17% |
| GLD220819P00194000 | 2022-08-08 9:46AM EDT | 194.00 | 27.80 | 28.35 | 28.75 | 0.00 | - | 1 | 0 | 80.47% |
| GLD220819P00195000 | 2022-06-30 1:12PM EDT | 195.00 | 26.40 | 30.20 | 31.20 | 0.00 | - | 1 | 0 | 123.54% |
| GLD220819P00196000 | 2022-07-06 12:29PM EDT | 196.00 | 34.32 | 30.70 | 30.85 | 0.00 | - | 1 | 0 | 86.72% |
| GLD220819P00197000 | 2022-06-28 2:44PM EDT | 197.00 | 27.34 | 33.00 | 33.80 | 0.00 | - | 2 | 0 | 148.19% |
| GLD220819P00198000 | 2022-05-26 11:18AM EDT | 198.00 | 26.30 | 27.70 | 28.05 | 0.00 | - | - | 4 | 0.00% |
| GLD220819P00199000 | 2022-05-26 11:00AM EDT | 199.00 | 27.20 | 28.70 | 29.05 | 0.00 | - | - | 1 | 0.00% |
| GLD220819P00200000 | 2022-07-08 2:12PM EDT | 200.00 | 37.45 | 34.50 | 34.80 | 0.00 | - | 6 | 0 | 81.45% |
| GLD220819P00205000 | 2022-07-06 12:29PM EDT | 205.00 | 43.30 | 39.65 | 39.80 | 0.00 | - | 1 | 0 | 100.20% |
| GLD220819P00210000 | 2022-06-29 3:44PM EDT | 210.00 | 40.49 | 45.20 | 46.15 | 0.00 | - | 2 | 0 | 160.50% |
| GLD220819P00255000 | 2022-07-25 10:13AM EDT | 255.00 | 94.81 | 89.35 | 89.75 | 0.00 | - | - | 0 | 184.38% |
© 2022 Yahoo. All rights reserved.
