SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210C00146000 | 2023-02-02 12:26PM EST | 146.00 | 32.80 | 25.85 | 29.40 | +32.80 | - | - | 1 | 71.09% |
| GLD230210C00158000 | 2023-02-01 9:31AM EST | 158.00 | 21.82 | 13.95 | 17.40 | 0.00 | - | 1 | 4 | 84.67% |
| GLD230210C00159000 | 2023-01-10 10:32AM EST | 159.00 | 16.35 | 13.00 | 16.40 | 0.00 | - | 5 | 4 | 81.05% |
| GLD230210C00160000 | 2023-02-03 1:46PM EST | 160.00 | 13.50 | 12.30 | 15.05 | -4.55 | -25.21% | 14 | 11 | 71.56% |
| GLD230210C00161000 | 2023-02-03 2:58PM EST | 161.00 | 12.57 | 11.30 | 14.40 | -1.86 | -12.89% | 1 | 3 | 73.78% |
| GLD230210C00162000 | 2023-02-01 3:13PM EST | 162.00 | 18.91 | 9.95 | 13.45 | 0.00 | - | 31 | 33 | 70.87% |
| GLD230210C00163000 | 2023-01-27 2:04PM EST | 163.00 | 16.50 | 9.55 | 12.45 | 0.00 | - | 1 | 3 | 67.14% |
| GLD230210C00164000 | 2023-02-03 2:52PM EST | 164.00 | 9.60 | 8.75 | 10.70 | -5.75 | -37.46% | 33 | 10 | 51.73% |
| GLD230210C00165000 | 2023-02-03 2:58PM EST | 165.00 | 8.67 | 7.75 | 9.50 | -6.16 | -41.54% | 1 | 25 | 44.97% |
| GLD230210C00166000 | 2023-01-20 9:45AM EST | 166.00 | 13.39 | 6.75 | 8.60 | 0.00 | - | 4 | 14 | 43.16% |
| GLD230210C00167000 | 2023-02-03 3:49PM EST | 167.00 | 6.71 | 5.90 | 7.65 | -6.05 | -47.41% | 4 | 24 | 40.38% |
| GLD230210C00167500 | 2023-02-03 12:05PM EST | 167.50 | 6.35 | 6.15 | 6.25 | -6.07 | -48.87% | 3 | 7 | 23.00% |
| GLD230210C00168000 | 2023-02-03 2:48PM EST | 168.00 | 5.76 | 5.65 | 5.75 | -4.44 | -43.53% | 12 | 31 | 21.58% |
| GLD230210C00168500 | 2023-01-20 9:31AM EST | 168.50 | 11.05 | 5.20 | 5.30 | 0.00 | - | 2 | 2 | 21.19% |
| GLD230210C00169000 | 2023-02-03 12:23PM EST | 169.00 | 4.60 | 4.75 | 4.80 | -5.95 | -56.40% | 20 | 37 | 19.73% |
| GLD230210C00169500 | 2023-02-03 2:35PM EST | 169.50 | 4.36 | 4.30 | 4.35 | -6.14 | -58.48% | 17 | 1 | 19.09% |
| GLD230210C00170000 | 2023-02-03 3:07PM EST | 170.00 | 3.95 | 3.85 | 3.95 | -4.05 | -50.63% | 105 | 36 | 19.17% |
| GLD230210C00170500 | 2023-02-03 12:32PM EST | 170.50 | 3.33 | 3.40 | 3.50 | -7.29 | -68.64% | 17 | 15 | 18.24% |
| GLD230210C00171000 | 2023-02-03 3:16PM EST | 171.00 | 3.10 | 3.00 | 3.10 | -4.00 | -56.34% | 76 | 43 | 17.87% |
| GLD230210C00171500 | 2023-02-03 3:43PM EST | 171.50 | 2.74 | 2.66 | 2.71 | -4.21 | -60.58% | 87 | 6 | 17.41% |
| GLD230210C00172000 | 2023-02-03 2:50PM EST | 172.00 | 2.38 | 2.30 | 2.35 | -6.29 | -72.55% | 40 | 230 | 17.07% |
| GLD230210C00172500 | 2023-02-03 3:34PM EST | 172.50 | 2.01 | 1.97 | 2.02 | -3.94 | -66.22% | 64 | 159 | 16.85% |
| GLD230210C00173000 | 2023-02-03 3:49PM EST | 173.00 | 1.71 | 1.67 | 1.71 | -5.09 | -74.85% | 90 | 172 | 16.58% |
| GLD230210C00173500 | 2023-02-03 3:57PM EST | 173.50 | 1.42 | 1.40 | 1.44 | -4.93 | -77.64% | 490 | 31 | 16.46% |
| GLD230210C00174000 | 2023-02-03 3:59PM EST | 174.00 | 1.19 | 1.16 | 1.19 | -3.16 | -72.64% | 5,490 | 124 | 16.25% |
| GLD230210C00174500 | 2023-02-03 3:58PM EST | 174.50 | 0.97 | 0.94 | 0.97 | -2.98 | -75.44% | 441 | 87 | 16.07% |
| GLD230210C00175000 | 2023-02-03 3:59PM EST | 175.00 | 0.77 | 0.76 | 0.78 | -2.66 | -77.55% | 1,420 | 704 | 15.92% |
| GLD230210C00175500 | 2023-02-03 3:59PM EST | 175.50 | 0.61 | 0.60 | 0.62 | -2.54 | -80.63% | 676 | 55 | 15.82% |
| GLD230210C00176000 | 2023-02-03 4:00PM EST | 176.00 | 0.49 | 0.47 | 0.49 | -2.20 | -81.78% | 665 | 167 | 15.80% |
| GLD230210C00176500 | 2023-02-03 3:55PM EST | 176.50 | 0.39 | 0.37 | 0.39 | -1.99 | -83.61% | 138 | 33 | 15.89% |
| GLD230210C00177000 | 2023-02-03 4:07PM EST | 177.00 | 0.29 | 0.29 | 0.31 | -1.85 | -86.45% | 756 | 237 | 16.02% |
| GLD230210C00177500 | 2023-02-03 3:46PM EST | 177.50 | 0.22 | 0.23 | 0.24 | -1.49 | -87.13% | 726 | 391 | 16.07% |
| GLD230210C00178000 | 2023-02-03 3:55PM EST | 178.00 | 0.18 | 0.17 | 0.19 | -1.29 | -87.76% | 1,637 | 892 | 16.26% |
| GLD230210C00178500 | 2023-02-03 3:56PM EST | 178.50 | 0.14 | 0.14 | 0.15 | -1.11 | -88.80% | 198 | 492 | 16.46% |
| GLD230210C00179000 | 2023-02-03 4:12PM EST | 179.00 | 0.11 | 0.10 | 0.11 | -0.89 | -89.00% | 363 | 607 | 16.41% |
| GLD230210C00179500 | 2023-02-03 3:56PM EST | 179.50 | 0.07 | 0.08 | 0.09 | -0.75 | -91.46% | 713 | 376 | 16.80% |
| GLD230210C00180000 | 2023-02-03 3:53PM EST | 180.00 | 0.06 | 0.06 | 0.07 | -0.65 | -91.55% | 1,135 | 1,392 | 16.99% |
| GLD230210C00180500 | 2023-02-03 12:47PM EST | 180.50 | 0.06 | 0.05 | 0.06 | -0.50 | -89.29% | 134 | 503 | 17.48% |
| GLD230210C00181000 | 2023-02-03 3:51PM EST | 181.00 | 0.05 | 0.04 | 0.05 | -0.42 | -89.36% | 329 | 880 | 17.87% |
| GLD230210C00181500 | 2023-02-03 3:48PM EST | 181.50 | 0.03 | 0.03 | 0.04 | -0.41 | -93.18% | 241 | 370 | 18.16% |
| GLD230210C00182000 | 2023-02-03 3:17PM EST | 182.00 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 134 | 1,571 | 18.16% |
| GLD230210C00182500 | 2023-02-03 3:08PM EST | 182.50 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 7 | 394 | 19.14% |
| GLD230210C00183000 | 2023-02-03 3:42PM EST | 183.00 | 0.01 | 0.02 | 0.03 | -0.18 | -94.74% | 443 | 402 | 19.92% |
| GLD230210C00183500 | 2023-02-03 3:03PM EST | 183.50 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 281 | 148 | 19.53% |
| GLD230210C00184000 | 2023-02-03 2:40PM EST | 184.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 140 | 314 | 20.51% |
| GLD230210C00184500 | 2023-02-03 3:03PM EST | 184.50 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 20 | 132 | 21.29% |
| GLD230210C00185000 | 2023-02-03 3:17PM EST | 185.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 66 | 954 | 22.07% |
| GLD230210C00185500 | 2023-02-03 9:52AM EST | 185.50 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 3 | 157 | 22.85% |
| GLD230210C00186000 | 2023-02-03 3:48PM EST | 186.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 189 | 1,066 | 23.63% |
| GLD230210C00186500 | 2023-02-03 1:19PM EST | 186.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 82 | 80 | 24.61% |
| GLD230210C00187000 | 2023-02-03 2:35PM EST | 187.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 85 | 122 | 25.39% |
| GLD230210C00187500 | 2023-02-03 3:32PM EST | 187.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 85 | 353 | 26.17% |
| GLD230210C00188000 | 2023-02-03 2:48PM EST | 188.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 50 | 252 | 24.61% |
| GLD230210C00188500 | 2023-02-03 11:05AM EST | 188.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 349 | 25.39% |
| GLD230210C00189000 | 2023-02-03 11:35AM EST | 189.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 44 | 26.17% |
| GLD230210C00189500 | 2023-02-03 9:51AM EST | 189.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2 | 26.56% |
| GLD230210C00190000 | 2023-02-03 9:35AM EST | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 296 | 27.34% |
| GLD230210C00191000 | 2023-02-03 11:35AM EST | 191.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 76 | 28.91% |
| GLD230210C00192000 | 2023-02-02 10:53AM EST | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 30.47% |
| GLD230210C00192500 | 2023-02-01 3:47PM EST | 192.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 31.25% |
| GLD230210C00193000 | 2023-02-01 3:46PM EST | 193.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 31.64% |
| GLD230210C00194000 | 2023-02-02 10:53AM EST | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 32.81% |
| GLD230210C00195000 | 2023-01-27 3:09PM EST | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 34.38% |
| GLD230210C00196000 | 2023-02-01 9:46AM EST | 196.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 35.94% |
| GLD230210C00199000 | 2023-02-02 9:48AM EST | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 39.84% |
| GLD230210C00200000 | 2023-02-02 9:43AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 40.63% |
| GLD230210C00205000 | 2023-01-30 10:38AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 46.88% |
| GLD230210C00210000 | 2023-01-26 12:49PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 50.00% |
| GLD230210C00215000 | 2023-01-26 1:49PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| GLD230210C00220000 | 2023-01-24 9:56AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 60.94% |
| GLD230210C00225000 | 2023-01-13 1:44PM EST | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| GLD230210C00230000 | 2023-01-17 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| GLD230210C00235000 | 2023-01-19 11:42AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 75.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230210P00145000 | 2023-02-01 2:01PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 51.56% |
| GLD230210P00146000 | 2023-01-23 3:43PM EST | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 49.22% |
| GLD230210P00147000 | 2023-01-09 9:32AM EST | 147.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 47.66% |
| GLD230210P00148000 | 2023-01-10 2:04PM EST | 148.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 46.09% |
| GLD230210P00149000 | 2023-01-23 9:48AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 43.75% |
| GLD230210P00150000 | 2023-02-03 10:49AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 42.19% |
| GLD230210P00151000 | 2023-01-24 3:24PM EST | 151.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 19 | 40.63% |
| GLD230210P00152000 | 2023-01-24 3:24PM EST | 152.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 82 | 39.06% |
| GLD230210P00152500 | 2023-01-19 1:14PM EST | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 52 | 38.28% |
| GLD230210P00153000 | 2023-01-23 12:14PM EST | 153.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 44 | 36.72% |
| GLD230210P00154000 | 2023-01-17 10:33AM EST | 154.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 41 | 35.16% |
| GLD230210P00155000 | 2023-01-20 1:58PM EST | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 74 | 33.59% |
| GLD230210P00156000 | 2023-01-30 2:25PM EST | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 32.03% |
| GLD230210P00157000 | 2023-01-30 1:05PM EST | 157.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 30.47% |
| GLD230210P00157500 | 2023-01-30 1:05PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 29.30% |
| GLD230210P00158000 | 2023-01-31 10:03AM EST | 158.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 28.13% |
| GLD230210P00159000 | 2023-01-23 10:32AM EST | 159.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 26.56% |
| GLD230210P00160000 | 2023-02-03 4:12PM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 583 | 25.00% |
| GLD230210P00161000 | 2023-02-03 3:48PM EST | 161.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 251 | 28 | 25.39% |
| GLD230210P00162000 | 2023-02-03 12:33PM EST | 162.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 335 | 23.44% |
| GLD230210P00162500 | 2023-01-24 10:47AM EST | 162.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 54 | 22.66% |
| GLD230210P00163000 | 2023-02-03 1:26PM EST | 163.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 16 | 234 | 21.49% |
| GLD230210P00164000 | 2023-02-03 12:45PM EST | 164.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 43 | 278 | 20.90% |
| GLD230210P00165000 | 2023-02-03 12:19PM EST | 165.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 96 | 19.83% |
| GLD230210P00166000 | 2023-02-03 3:28PM EST | 166.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 198 | 233 | 18.46% |
| GLD230210P00167000 | 2023-02-03 3:51PM EST | 167.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 65 | 164 | 17.87% |
| GLD230210P00167500 | 2023-02-03 3:59PM EST | 167.50 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 83 | 56 | 17.58% |
| GLD230210P00168000 | 2023-02-03 3:34PM EST | 168.00 | 0.10 | 0.11 | 0.12 | +0.08 | +400.00% | 96 | 212 | 17.09% |
| GLD230210P00168500 | 2023-02-03 3:42PM EST | 168.50 | 0.13 | 0.14 | 0.16 | +0.08 | +160.00% | 322 | 47 | 17.04% |
| GLD230210P00169000 | 2023-02-03 3:51PM EST | 169.00 | 0.18 | 0.18 | 0.20 | +0.15 | +500.00% | 265 | 88 | 16.75% |
| GLD230210P00169500 | 2023-02-03 1:15PM EST | 169.50 | 0.28 | 0.23 | 0.25 | +0.24 | +600.00% | 125 | 35 | 16.46% |
| GLD230210P00170000 | 2023-02-03 4:06PM EST | 170.00 | 0.31 | 0.29 | 0.31 | +0.26 | +520.00% | 1,117 | 850 | 16.11% |
| GLD230210P00170500 | 2023-02-03 3:59PM EST | 170.50 | 0.38 | 0.37 | 0.39 | +0.33 | +660.00% | 241 | 105 | 15.92% |
| GLD230210P00171000 | 2023-02-03 3:58PM EST | 171.00 | 0.48 | 0.46 | 0.49 | +0.40 | +500.00% | 740 | 248 | 15.75% |
| GLD230210P00171500 | 2023-02-03 3:58PM EST | 171.50 | 0.60 | 0.58 | 0.61 | +0.52 | +650.00% | 305 | 455 | 15.58% |
| GLD230210P00172000 | 2023-02-03 4:00PM EST | 172.00 | 0.75 | 0.72 | 0.75 | +0.61 | +435.71% | 1,305 | 434 | 15.36% |
| GLD230210P00172500 | 2023-02-03 3:59PM EST | 172.50 | 0.92 | 0.89 | 0.92 | +0.77 | +513.33% | 296 | 393 | 15.21% |
| GLD230210P00173000 | 2023-02-03 3:59PM EST | 173.00 | 1.13 | 1.08 | 1.12 | +0.95 | +527.78% | 4,982 | 462 | 15.09% |
| GLD230210P00173500 | 2023-02-03 3:59PM EST | 173.50 | 1.35 | 1.31 | 1.35 | +1.11 | +462.50% | 994 | 335 | 14.99% |
| GLD230210P00174000 | 2023-02-03 4:10PM EST | 174.00 | 1.65 | 1.56 | 1.60 | +1.36 | +468.97% | 1,847 | 622 | 14.77% |
| GLD230210P00174500 | 2023-02-03 3:45PM EST | 174.50 | 1.81 | 1.84 | 1.89 | +1.44 | +389.19% | 1,019 | 510 | 14.67% |
| GLD230210P00175000 | 2023-02-03 3:58PM EST | 175.00 | 2.18 | 2.16 | 2.20 | +1.73 | +384.44% | 1,176 | 1,061 | 14.43% |
| GLD230210P00175500 | 2023-02-03 3:46PM EST | 175.50 | 2.50 | 2.51 | 2.55 | +1.91 | +323.73% | 205 | 623 | 14.33% |
| GLD230210P00176000 | 2023-02-03 3:57PM EST | 176.00 | 2.92 | 2.88 | 2.93 | +2.22 | +317.14% | 300 | 386 | 14.31% |
| GLD230210P00176500 | 2023-02-03 3:57PM EST | 176.50 | 3.29 | 3.25 | 3.35 | +2.45 | +291.67% | 175 | 287 | 14.55% |
| GLD230210P00177000 | 2023-02-03 4:00PM EST | 177.00 | 3.69 | 3.70 | 3.80 | +2.67 | +261.76% | 364 | 779 | 15.09% |
| GLD230210P00177500 | 2023-02-03 3:57PM EST | 177.50 | 4.16 | 4.10 | 4.20 | +2.95 | +243.80% | 86 | 661 | 14.31% |
| GLD230210P00178000 | 2023-02-03 3:59PM EST | 178.00 | 4.60 | 4.55 | 4.65 | +3.15 | +217.24% | 198 | 458 | 14.16% |
| GLD230210P00178500 | 2023-02-03 3:53PM EST | 178.50 | 5.00 | 5.05 | 5.15 | +3.23 | +182.49% | 176 | 199 | 15.28% |
| GLD230210P00179000 | 2023-02-03 3:45PM EST | 179.00 | 5.53 | 5.50 | 5.60 | +3.46 | +167.15% | 181 | 356 | 14.45% |
| GLD230210P00179500 | 2023-02-03 3:27PM EST | 179.50 | 5.90 | 5.15 | 6.85 | +3.51 | +146.86% | 63 | 425 | 31.86% |
| GLD230210P00180000 | 2023-02-03 3:48PM EST | 180.00 | 6.55 | 5.85 | 7.35 | +3.90 | +147.17% | 316 | 512 | 33.40% |
| GLD230210P00180500 | 2023-02-03 12:41PM EST | 180.50 | 7.12 | 6.35 | 7.95 | +4.07 | +133.44% | 10 | 223 | 36.50% |
| GLD230210P00181000 | 2023-02-03 11:47AM EST | 181.00 | 7.35 | 6.85 | 8.40 | +3.90 | +113.04% | 6 | 172 | 37.18% |
| GLD230210P00181500 | 2023-02-03 11:44AM EST | 181.50 | 7.90 | 7.35 | 8.95 | +4.20 | +113.51% | 3 | 167 | 39.48% |
| GLD230210P00182000 | 2023-02-03 1:37PM EST | 182.00 | 8.68 | 7.75 | 9.45 | +4.68 | +117.00% | 4 | 97 | 40.94% |
| GLD230210P00182500 | 2023-02-02 3:04PM EST | 182.50 | 4.70 | 7.25 | 10.80 | 0.00 | - | 25 | 113 | 55.42% |
| GLD230210P00183000 | 2023-02-02 3:04PM EST | 183.00 | 5.15 | 7.75 | 11.20 | 0.00 | - | 14 | 84 | 55.57% |
| GLD230210P00183500 | 2023-02-02 12:44PM EST | 183.50 | 5.50 | 8.25 | 11.70 | 0.00 | - | 6 | 111 | 57.13% |
| GLD230210P00184000 | 2023-02-03 9:41AM EST | 184.00 | 8.57 | 8.75 | 12.20 | +2.32 | +37.12% | 4 | 123 | 58.67% |
| GLD230210P00184500 | 2023-02-02 2:25PM EST | 184.50 | 6.50 | 9.20 | 12.70 | 0.00 | - | 5 | 84 | 60.21% |
| GLD230210P00185000 | 2023-02-03 3:23PM EST | 185.00 | 11.50 | 9.70 | 12.40 | +4.45 | +63.12% | 25 | 66 | 48.39% |
| GLD230210P00185500 | 2023-02-02 9:51AM EST | 185.50 | 6.05 | 10.20 | 13.70 | 0.00 | - | 8 | 18 | 63.18% |
| GLD230210P00186000 | 2023-02-02 2:35PM EST | 186.00 | 8.00 | 10.70 | 14.20 | 0.00 | - | 11 | 45 | 64.65% |
| GLD230210P00186500 | 2023-02-01 2:39PM EST | 186.50 | 6.75 | 11.20 | 14.70 | 0.00 | - | 14 | 41 | 66.11% |
| GLD230210P00187000 | 2023-02-02 9:43AM EST | 187.00 | 6.80 | 11.70 | 15.20 | 0.00 | - | 11 | 1 | 67.55% |
| GLD230210P00187500 | 2023-02-01 2:48PM EST | 187.50 | 7.00 | 12.20 | 15.70 | 0.00 | - | 17 | 13 | 68.99% |
| GLD230210P00188000 | 2023-01-26 9:32AM EST | 188.00 | 7.95 | 12.85 | 16.05 | 0.00 | - | - | 0 | 67.94% |
| GLD230210P00188500 | 2023-01-31 1:34PM EST | 188.50 | 8.94 | 13.35 | 16.55 | 0.00 | - | 1 | 0 | 69.31% |
| GLD230210P00189000 | 2023-02-01 12:42PM EST | 189.00 | 9.89 | 13.85 | 17.05 | 0.00 | - | 1 | 0 | 70.68% |
| GLD230210P00189500 | 2023-01-31 12:18PM EST | 189.50 | 9.96 | 14.35 | 17.55 | 0.00 | - | 1 | 0 | 72.02% |
| GLD230210P00190000 | 2023-02-02 9:55AM EST | 190.00 | 10.75 | 14.85 | 18.05 | +10.75 | - | - | 0 | 73.39% |
© 2023 Yahoo. All rights reserved.
