GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609C00163000 | 2023-05-23 12:55PM EDT | 163.00 | 20.87 | 18.05 | 18.30 | 0.00 | - | - | 10 | 46.92% |
| GLD230609C00165000 | 2023-06-02 10:32AM EDT | 165.00 | 17.55 | 16.05 | 16.30 | 0.00 | - | 1 | 2 | 42.48% |
| GLD230609C00166000 | 2023-05-30 2:07PM EDT | 166.00 | 16.23 | 15.05 | 15.30 | 0.00 | - | 2 | 2 | 40.33% |
| GLD230609C00167000 | 2023-05-16 12:16PM EDT | 167.00 | 19.05 | 14.05 | 14.30 | 0.00 | - | - | 1 | 38.09% |
| GLD230609C00168000 | 2023-05-10 2:04PM EDT | 168.00 | 21.50 | 13.05 | 13.30 | 0.00 | - | - | 1 | 35.84% |
| GLD230609C00169000 | 2023-05-26 3:37PM EDT | 169.00 | 12.10 | 12.05 | 12.30 | 0.00 | - | 3 | 3 | 33.59% |
| GLD230609C00170000 | 2023-05-25 11:47AM EDT | 170.00 | 11.05 | 11.05 | 11.30 | 0.00 | - | 2 | 4 | 31.35% |
| GLD230609C00172000 | 2023-06-02 2:49PM EDT | 172.00 | 9.40 | 9.10 | 9.30 | -1.27 | -11.90% | 5 | 56 | 26.81% |
| GLD230609C00172500 | 2023-05-23 3:01PM EDT | 172.50 | 11.70 | 8.60 | 8.80 | 0.00 | - | 2 | 4 | 25.64% |
| GLD230609C00173000 | 2023-06-02 3:45PM EDT | 173.00 | 8.20 | 8.10 | 8.30 | -3.00 | -26.79% | 22 | 3 | 24.46% |
| GLD230609C00174000 | 2023-05-26 3:37PM EDT | 174.00 | 7.25 | 7.10 | 7.30 | 0.00 | - | 5 | 7 | 22.12% |
| GLD230609C00175000 | 2023-06-02 2:13PM EDT | 175.00 | 6.37 | 6.10 | 6.35 | -2.43 | -27.61% | 8 | 38 | 20.80% |
| GLD230609C00175500 | 2023-06-02 12:39PM EDT | 175.50 | 6.30 | 5.65 | 5.85 | -1.10 | -14.86% | 1 | 92 | 19.53% |
| GLD230609C00176000 | 2023-06-02 3:26PM EDT | 176.00 | 5.43 | 5.15 | 5.35 | -2.67 | -32.96% | 1 | 21 | 18.29% |
| GLD230609C00176500 | 2023-05-26 9:36AM EDT | 176.50 | 5.20 | 4.65 | 4.90 | 0.00 | - | 2 | 3 | 17.87% |
| GLD230609C00177000 | 2023-06-02 3:32PM EDT | 177.00 | 4.39 | 4.20 | 4.40 | -2.51 | -36.38% | 4 | 15 | 16.55% |
| GLD230609C00177500 | 2023-06-02 3:04PM EDT | 177.50 | 3.87 | 3.75 | 3.95 | -2.75 | -41.54% | 119 | 16 | 15.94% |
| GLD230609C00178000 | 2023-06-02 3:44PM EDT | 178.00 | 3.43 | 3.30 | 3.50 | -2.52 | -42.35% | 247 | 210 | 15.21% |
| GLD230609C00178500 | 2023-06-02 3:53PM EDT | 178.50 | 2.99 | 2.91 | 3.05 | -2.41 | -44.63% | 125 | 39 | 14.36% |
| GLD230609C00179000 | 2023-06-02 1:32PM EDT | 179.00 | 2.62 | 2.51 | 2.64 | -2.50 | -48.83% | 24 | 25 | 13.87% |
| GLD230609C00179500 | 2023-06-02 1:24PM EDT | 179.50 | 2.55 | 2.14 | 2.26 | -1.50 | -37.04% | 4 | 112 | 13.50% |
| GLD230609C00180000 | 2023-06-02 4:02PM EDT | 180.00 | 1.88 | 1.81 | 1.87 | -2.33 | -55.34% | 166 | 402 | 12.79% |
| GLD230609C00180500 | 2023-06-02 3:58PM EDT | 180.50 | 1.55 | 1.49 | 1.55 | -2.15 | -58.11% | 9 | 357 | 12.57% |
| GLD230609C00181000 | 2023-06-02 4:14PM EDT | 181.00 | 1.22 | 1.21 | 1.26 | -2.16 | -63.91% | 787 | 496 | 12.35% |
| GLD230609C00181500 | 2023-06-02 3:58PM EDT | 181.50 | 1.01 | 0.97 | 1.01 | -1.92 | -65.53% | 379 | 297 | 12.21% |
| GLD230609C00182000 | 2023-06-02 4:10PM EDT | 182.00 | 0.79 | 0.75 | 0.80 | -1.81 | -69.62% | 1,130 | 1,008 | 12.13% |
| GLD230609C00182500 | 2023-06-02 4:02PM EDT | 182.50 | 0.61 | 0.58 | 0.62 | -1.68 | -73.36% | 297 | 333 | 12.04% |
| GLD230609C00183000 | 2023-06-02 4:10PM EDT | 183.00 | 0.46 | 0.45 | 0.47 | -1.51 | -76.65% | 645 | 993 | 11.94% |
| GLD230609C00183500 | 2023-06-02 4:14PM EDT | 183.50 | 0.35 | 0.35 | 0.36 | -1.32 | -79.04% | 341 | 401 | 12.01% |
| GLD230609C00184000 | 2023-06-02 4:14PM EDT | 184.00 | 0.27 | 0.24 | 0.28 | -1.17 | -81.25% | 638 | 708 | 12.21% |
| GLD230609C00184500 | 2023-06-02 3:57PM EDT | 184.50 | 0.20 | 0.19 | 0.21 | -0.99 | -83.19% | 271 | 293 | 12.31% |
| GLD230609C00185000 | 2023-06-02 4:10PM EDT | 185.00 | 0.15 | 0.15 | 0.16 | -0.87 | -85.29% | 2,117 | 1,227 | 12.45% |
| GLD230609C00185500 | 2023-06-02 3:29PM EDT | 185.50 | 0.13 | 0.12 | 0.13 | -0.73 | -84.88% | 119 | 706 | 12.89% |
| GLD230609C00186000 | 2023-06-02 3:49PM EDT | 186.00 | 0.09 | 0.09 | 0.11 | -0.62 | -87.32% | 277 | 1,087 | 13.38% |
| GLD230609C00186500 | 2023-06-02 3:46PM EDT | 186.50 | 0.08 | 0.08 | 0.09 | -0.50 | -86.21% | 579 | 273 | 13.77% |
| GLD230609C00187000 | 2023-06-02 3:44PM EDT | 187.00 | 0.06 | 0.06 | 0.07 | -0.42 | -87.50% | 354 | 455 | 13.97% |
| GLD230609C00187500 | 2023-06-02 3:31PM EDT | 187.50 | 0.05 | 0.05 | 0.06 | -0.32 | -86.49% | 374 | 563 | 14.45% |
| GLD230609C00188000 | 2023-06-02 3:24PM EDT | 188.00 | 0.05 | 0.04 | 0.05 | -0.27 | -84.37% | 355 | 903 | 14.84% |
| GLD230609C00188500 | 2023-06-02 1:51PM EDT | 188.50 | 0.05 | 0.03 | 0.04 | -0.20 | -80.00% | 33 | 476 | 15.14% |
| GLD230609C00189000 | 2023-06-02 3:34PM EDT | 189.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 132 | 981 | 15.92% |
| GLD230609C00189500 | 2023-06-02 1:04PM EDT | 189.50 | 0.04 | 0.02 | 0.03 | -0.13 | -76.47% | 14 | 478 | 16.02% |
| GLD230609C00190000 | 2023-06-02 3:23PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 173 | 2,900 | 16.80% |
| GLD230609C00190500 | 2023-06-02 3:59PM EDT | 190.50 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 22 | 645 | 16.60% |
| GLD230609C00191000 | 2023-06-02 3:30PM EDT | 191.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 99 | 1,043 | 17.38% |
| GLD230609C00191500 | 2023-06-02 12:44PM EDT | 191.50 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 5 | 278 | 17.97% |
| GLD230609C00192000 | 2023-06-02 10:28AM EDT | 192.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 16 | 1,681 | 18.75% |
| GLD230609C00192500 | 2023-06-02 1:37PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 8 | 199 | 19.53% |
| GLD230609C00193000 | 2023-06-02 3:57PM EDT | 193.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 31 | 474 | 20.31% |
| GLD230609C00193500 | 2023-06-02 3:08PM EDT | 193.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 5 | 622 | 19.14% |
| GLD230609C00194000 | 2023-06-02 3:08PM EDT | 194.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 16 | 1,134 | 21.49% |
| GLD230609C00194500 | 2023-06-02 3:00PM EDT | 194.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 11 | 156 | 22.27% |
| GLD230609C00195000 | 2023-06-02 11:34AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 34 | 420 | 21.09% |
| GLD230609C00195500 | 2023-06-02 1:51PM EDT | 195.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 382 | 23.63% |
| GLD230609C00196000 | 2023-06-02 10:41AM EDT | 196.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 480 | 24.22% |
| GLD230609C00196500 | 2023-06-02 10:53AM EDT | 196.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 3 | 307 | 23.05% |
| GLD230609C00197000 | 2023-06-02 2:05PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 241 | 23.83% |
| GLD230609C00197500 | 2023-05-30 12:00PM EDT | 197.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 24.22% |
| GLD230609C00198000 | 2023-06-02 12:49PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 140 | 430 | 25.00% |
| GLD230609C00198500 | 2023-06-02 2:06PM EDT | 198.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 193 | 25.78% |
| GLD230609C00199000 | 2023-06-02 12:13PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 158 | 26.17% |
| GLD230609C00199500 | 2023-06-02 11:30AM EDT | 199.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 43 | 540 | 26.56% |
| GLD230609C00200000 | 2023-06-02 12:42PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,348 | 27.34% |
| GLD230609C00202500 | 2023-06-02 12:42PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 340 | 30.47% |
| GLD230609C00205000 | 2023-06-02 10:46AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,654 | 33.59% |
| GLD230609C00207500 | 2023-06-02 12:38PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 36.33% |
| GLD230609C00210000 | 2023-06-01 10:56AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,629 | 39.06% |
| GLD230609C00215000 | 2023-05-30 12:43PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 30 | 44.53% |
| GLD230609C00220000 | 2023-05-15 10:00AM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 50.00% |
| GLD230609C00225000 | 2023-05-26 9:30AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 51.56% |
| GLD230609C00230000 | 2023-05-24 10:07AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 344 | 56.25% |
| GLD230609C00235000 | 2023-05-22 11:43AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 60.94% |
| GLD230609C00240000 | 2023-05-22 11:43AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 65.63% |
| GLD230609C00245000 | 2023-05-09 11:31AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| GLD230609C00250000 | 2023-05-24 10:00AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 46 | 75.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230609P00115000 | 2023-05-24 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 132 | 106.25% |
| GLD230609P00120000 | 2023-05-24 2:00PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 132 | 96.88% |
| GLD230609P00125000 | 2023-05-24 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 39 | 87.50% |
| GLD230609P00155000 | 2023-05-19 2:25PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 41.41% |
| GLD230609P00160000 | 2023-05-30 11:52AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 175 | 33.59% |
| GLD230609P00161000 | 2023-05-30 12:56PM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 80 | 32.03% |
| GLD230609P00165000 | 2023-06-01 10:55AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 25.78% |
| GLD230609P00166000 | 2023-06-01 2:20PM EDT | 166.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 24.61% |
| GLD230609P00167000 | 2023-06-01 3:10PM EDT | 167.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 36 | 23.05% |
| GLD230609P00167500 | 2023-06-02 11:55AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 4 | 22.27% |
| GLD230609P00168000 | 2023-05-31 1:13PM EDT | 168.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 21.49% |
| GLD230609P00169000 | 2023-06-02 3:52PM EDT | 169.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 8 | 19.92% |
| GLD230609P00170000 | 2023-06-02 2:31PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 302 | 20.12% |
| GLD230609P00171000 | 2023-06-02 12:39PM EDT | 171.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 31 | 18.36% |
| GLD230609P00172000 | 2023-06-02 12:38PM EDT | 172.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 135 | 16.80% |
| GLD230609P00172500 | 2023-06-02 12:55PM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 32 | 12 | 16.99% |
| GLD230609P00173000 | 2023-06-02 4:00PM EDT | 173.00 | 0.03 | 0.02 | 0.02 | -0.01 | -25.00% | 55 | 308 | 15.24% |
| GLD230609P00174000 | 2023-06-02 4:13PM EDT | 174.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 144 | 197 | 15.04% |
| GLD230609P00175000 | 2023-06-02 3:46PM EDT | 175.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 313 | 456 | 14.21% |
| GLD230609P00175500 | 2023-06-02 12:57PM EDT | 175.50 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 8 | 31 | 14.06% |
| GLD230609P00176000 | 2023-06-02 3:48PM EDT | 176.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 53 | 321 | 13.33% |
| GLD230609P00176500 | 2023-06-02 4:03PM EDT | 176.50 | 0.10 | 0.10 | 0.12 | +0.04 | +66.67% | 4 | 320 | 13.14% |
| GLD230609P00177000 | 2023-06-02 3:59PM EDT | 177.00 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 51 | 2,210 | 12.75% |
| GLD230609P00177500 | 2023-06-02 3:59PM EDT | 177.50 | 0.19 | 0.17 | 0.19 | +0.10 | +111.11% | 117 | 489 | 12.40% |
| GLD230609P00178000 | 2023-06-02 4:14PM EDT | 178.00 | 0.25 | 0.23 | 0.25 | +0.15 | +150.00% | 467 | 471 | 12.21% |
| GLD230609P00178500 | 2023-06-02 3:57PM EDT | 178.50 | 0.30 | 0.29 | 0.32 | +0.16 | +114.29% | 114 | 63 | 11.91% |
| GLD230609P00179000 | 2023-06-02 4:03PM EDT | 179.00 | 0.42 | 0.40 | 0.42 | +0.24 | +133.33% | 1,105 | 2,000 | 11.77% |
| GLD230609P00179500 | 2023-06-02 4:04PM EDT | 179.50 | 0.53 | 0.51 | 0.54 | +0.32 | +152.38% | 117 | 152 | 11.57% |
| GLD230609P00180000 | 2023-06-02 3:58PM EDT | 180.00 | 0.66 | 0.66 | 0.69 | +0.40 | +153.85% | 1,179 | 716 | 11.43% |
| GLD230609P00180500 | 2023-06-02 3:57PM EDT | 180.50 | 0.86 | 0.84 | 0.87 | +0.51 | +145.71% | 377 | 148 | 11.26% |
| GLD230609P00181000 | 2023-06-02 3:58PM EDT | 181.00 | 1.07 | 1.05 | 1.10 | +0.62 | +137.78% | 464 | 743 | 11.26% |
| GLD230609P00181500 | 2023-06-02 3:54PM EDT | 181.50 | 1.33 | 1.30 | 1.35 | +0.80 | +150.94% | 263 | 111 | 11.08% |
| GLD230609P00182000 | 2023-06-02 4:08PM EDT | 182.00 | 1.60 | 1.59 | 1.65 | +0.92 | +135.29% | 1,091 | 503 | 11.08% |
| GLD230609P00182500 | 2023-06-02 3:55PM EDT | 182.50 | 1.97 | 1.92 | 1.98 | +1.12 | +131.76% | 228 | 436 | 11.04% |
| GLD230609P00183000 | 2023-06-02 3:55PM EDT | 183.00 | 2.30 | 2.27 | 2.38 | +1.28 | +125.49% | 1,503 | 1,245 | 11.45% |
| GLD230609P00183500 | 2023-06-02 3:51PM EDT | 183.50 | 2.71 | 2.64 | 2.78 | +1.46 | +116.80% | 135 | 305 | 11.60% |
| GLD230609P00184000 | 2023-06-02 3:53PM EDT | 184.00 | 3.14 | 3.05 | 3.25 | +1.64 | +109.33% | 268 | 888 | 12.53% |
| GLD230609P00184500 | 2023-06-02 12:19PM EDT | 184.50 | 2.91 | 3.50 | 3.70 | +1.26 | +76.36% | 126 | 61 | 13.01% |
| GLD230609P00185000 | 2023-06-02 3:45PM EDT | 185.00 | 4.07 | 3.95 | 4.15 | +1.96 | +92.89% | 334 | 2,549 | 13.28% |
| GLD230609P00186000 | 2023-06-02 3:56PM EDT | 186.00 | 5.02 | 4.90 | 5.05 | +2.16 | +75.52% | 134 | 255 | 13.09% |
| GLD230609P00187000 | 2023-06-02 3:12PM EDT | 187.00 | 5.85 | 5.90 | 6.15 | +2.25 | +62.50% | 1 | 150 | 17.77% |
| GLD230609P00187500 | 2023-06-02 10:46AM EDT | 187.50 | 4.90 | 6.40 | 6.60 | +1.03 | +26.61% | 1 | 92 | 17.58% |
| GLD230609P00188000 | 2023-06-02 3:57PM EDT | 188.00 | 6.95 | 6.90 | 7.10 | +2.45 | +54.44% | 140 | 231 | 18.56% |
| GLD230609P00189000 | 2023-06-02 3:19PM EDT | 189.00 | 7.85 | 7.90 | 8.10 | +2.40 | +44.04% | 20 | 235 | 20.51% |
| GLD230609P00189500 | 2023-06-02 3:59PM EDT | 189.50 | 8.45 | 8.40 | 8.60 | +2.85 | +50.89% | 5 | 1 | 21.49% |
| GLD230609P00190000 | 2023-06-02 3:36PM EDT | 190.00 | 8.88 | 8.90 | 9.10 | +2.54 | +40.06% | 132 | 623 | 22.46% |
| GLD230609P00190500 | 2023-05-16 10:27AM EDT | 190.50 | 5.25 | 9.40 | 9.60 | 0.00 | - | 27 | 30 | 23.44% |
| GLD230609P00191000 | 2023-05-26 11:00AM EDT | 191.00 | 10.65 | 9.90 | 10.10 | 0.00 | - | 5 | 138 | 24.32% |
| GLD230609P00191500 | 2023-05-23 1:46PM EDT | 191.50 | 8.35 | 10.40 | 10.60 | 0.00 | - | 8 | 28 | 25.29% |
| GLD230609P00192000 | 2023-05-25 9:30AM EDT | 192.00 | 10.90 | 10.90 | 11.10 | 0.00 | - | 10 | 5 | 26.17% |
| GLD230609P00192500 | 2023-05-24 2:27PM EDT | 192.50 | 10.20 | 11.40 | 11.60 | 0.00 | - | 62 | 88 | 27.10% |
| GLD230609P00193000 | 2023-05-24 3:09PM EDT | 193.00 | 10.95 | 11.90 | 12.10 | 0.00 | - | 9 | 8 | 28.03% |
| GLD230609P00193500 | 2023-05-24 2:57PM EDT | 193.50 | 11.40 | 12.40 | 12.60 | 0.00 | - | 30 | 28 | 28.91% |
| GLD230609P00194000 | 2023-05-23 1:46PM EDT | 194.00 | 10.70 | 12.90 | 13.10 | 0.00 | - | 9 | 4 | 29.79% |
| GLD230609P00194500 | 2023-05-24 11:39AM EDT | 194.50 | 11.65 | 13.40 | 13.60 | 0.00 | - | 19 | 0 | 30.66% |
| GLD230609P00195000 | 2023-05-24 3:26PM EDT | 195.00 | 12.95 | 13.90 | 14.10 | 0.00 | - | 3 | 6 | 31.54% |
| GLD230609P00195500 | 2023-05-17 11:47AM EDT | 195.50 | 11.35 | 14.40 | 14.60 | 0.00 | - | 23 | 0 | 32.42% |
| GLD230609P00196000 | 2023-05-22 3:30PM EDT | 196.00 | 12.75 | 14.90 | 15.10 | 0.00 | - | 4 | 0 | 33.30% |
| GLD230609P00196500 | 2023-05-24 3:25PM EDT | 196.50 | 14.43 | 15.40 | 15.60 | 0.00 | - | 1 | 2 | 34.08% |
| GLD230609P00197000 | 2023-05-24 3:25PM EDT | 197.00 | 14.93 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 34.96% |
| GLD230609P00197500 | 2023-05-03 1:28PM EDT | 197.50 | 10.00 | 16.15 | 16.35 | 0.00 | - | 20 | 0 | 0.00% |
| GLD230609P00198000 | 2023-05-24 3:26PM EDT | 198.00 | 15.93 | 16.90 | 17.10 | 0.00 | - | 1 | 1 | 36.62% |
| GLD230609P00198500 | 2023-05-03 1:28PM EDT | 198.50 | 10.85 | 17.20 | 17.40 | 0.00 | - | 21 | 0 | 0.00% |
| GLD230609P00200000 | 2023-05-03 10:14AM EDT | 200.00 | 13.00 | 17.25 | 17.45 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.