SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230421C00100000 | 2023-02-28 2:55PM EDT | 100.00 | 70.65 | 84.30 | 84.55 | 0.00 | - | 2 | 20 | 162.50% |
| GLD230421C00110000 | 2023-02-21 1:12PM EDT | 110.00 | 61.30 | 75.55 | 75.80 | 0.00 | - | - | 1 | 166.80% |
| GLD230421C00115000 | 2023-03-21 2:21PM EDT | 115.00 | 65.78 | 68.20 | 68.50 | 0.00 | - | - | 7 | 88.67% |
| GLD230421C00120000 | 2023-02-21 12:25PM EDT | 120.00 | 51.70 | 65.60 | 65.90 | 0.00 | - | - | 20 | 144.87% |
| GLD230421C00130000 | 2023-03-17 11:15AM EDT | 130.00 | 52.60 | 53.25 | 53.55 | 0.00 | - | 1 | 1 | 70.80% |
| GLD230421C00140000 | 2023-03-16 3:15PM EDT | 140.00 | 39.18 | 43.30 | 43.55 | 0.00 | - | 18 | 36 | 58.50% |
| GLD230421C00150000 | 2023-03-31 1:22PM EDT | 150.00 | 33.77 | 33.35 | 33.60 | +2.57 | +8.24% | 4 | 76 | 50.88% |
| GLD230421C00151000 | 2023-02-23 4:13PM EDT | 151.00 | 19.80 | 33.10 | 33.45 | 0.00 | - | 1 | 65 | 62.50% |
| GLD230421C00152000 | 2023-03-23 12:54PM EDT | 152.00 | 33.93 | 31.35 | 31.60 | 0.00 | - | 1 | 99 | 48.10% |
| GLD230421C00153000 | 2023-03-30 1:15PM EDT | 153.00 | 31.57 | 30.35 | 30.60 | 0.00 | - | 3 | 98 | 46.73% |
| GLD230421C00154000 | 2023-03-21 12:25PM EDT | 154.00 | 27.44 | 29.35 | 29.60 | 0.00 | - | 6 | 72 | 45.36% |
| GLD230421C00155000 | 2023-03-20 3:19PM EDT | 155.00 | 29.82 | 28.35 | 28.60 | 0.00 | - | 1 | 78 | 43.95% |
| GLD230421C00156000 | 2023-03-31 11:08AM EDT | 156.00 | 28.07 | 27.35 | 27.65 | +0.34 | +1.23% | 2 | 36 | 43.70% |
| GLD230421C00157000 | 2023-03-31 3:39PM EDT | 157.00 | 26.65 | 26.35 | 26.65 | -1.05 | -3.79% | 10 | 104 | 42.33% |
| GLD230421C00158000 | 2023-03-31 11:27AM EDT | 158.00 | 26.25 | 25.35 | 25.65 | +11.05 | +72.70% | 1 | 77 | 40.92% |
| GLD230421C00159000 | 2023-03-30 11:14AM EDT | 159.00 | 24.98 | 24.35 | 24.65 | 0.00 | - | 14 | 118 | 39.50% |
| GLD230421C00160000 | 2023-03-31 9:59AM EDT | 160.00 | 24.50 | 23.40 | 23.65 | +1.08 | +4.61% | 1 | 213 | 38.14% |
| GLD230421C00161000 | 2023-03-29 10:13AM EDT | 161.00 | 22.32 | 22.40 | 22.65 | 0.00 | - | 1 | 185 | 36.72% |
| GLD230421C00162000 | 2023-03-21 10:08AM EDT | 162.00 | 19.90 | 21.40 | 21.65 | 0.00 | - | 2 | 258 | 35.35% |
| GLD230421C00163000 | 2023-03-29 10:48AM EDT | 163.00 | 20.66 | 20.40 | 20.65 | 0.00 | - | 5 | 1,259 | 33.94% |
| GLD230421C00164000 | 2023-03-31 11:30AM EDT | 164.00 | 20.40 | 19.40 | 19.65 | +0.80 | +4.08% | 1 | 132 | 32.57% |
| GLD230421C00165000 | 2023-03-31 2:22PM EDT | 165.00 | 18.50 | 18.45 | 18.65 | +0.25 | +1.37% | 53 | 1,760 | 31.15% |
| GLD230421C00166000 | 2023-03-29 11:57AM EDT | 166.00 | 17.05 | 17.40 | 17.65 | 0.00 | - | 1 | 343 | 29.76% |
| GLD230421C00167000 | 2023-03-31 11:02AM EDT | 167.00 | 17.30 | 16.40 | 16.70 | +0.99 | +6.07% | 2 | 540 | 29.15% |
| GLD230421C00168000 | 2023-03-29 11:19AM EDT | 168.00 | 15.30 | 15.45 | 15.70 | 0.00 | - | 6 | 796 | 27.71% |
| GLD230421C00169000 | 2023-03-31 2:34PM EDT | 169.00 | 14.68 | 14.45 | 14.70 | +0.48 | +3.38% | 2 | 2,591 | 26.27% |
| GLD230421C00170000 | 2023-03-31 12:12PM EDT | 170.00 | 14.42 | 13.50 | 13.70 | -0.48 | -3.22% | 17 | 5,185 | 24.83% |
| GLD230421C00171000 | 2023-03-31 3:48PM EDT | 171.00 | 12.65 | 12.50 | 12.75 | -1.26 | -9.06% | 11 | 4,091 | 24.05% |
| GLD230421C00172000 | 2023-03-31 1:26PM EDT | 172.00 | 11.75 | 11.55 | 11.80 | -1.25 | -9.62% | 8 | 3,559 | 23.17% |
| GLD230421C00172500 | 2023-03-30 12:17PM EDT | 172.50 | 11.30 | 11.05 | 11.30 | -0.80 | -6.61% | 1 | 58 | 22.41% |
| GLD230421C00173000 | 2023-03-31 3:31PM EDT | 173.00 | 10.85 | 10.55 | 10.80 | -0.65 | -5.65% | 3 | 2,785 | 21.63% |
| GLD230421C00173500 | 2023-03-31 11:30AM EDT | 173.50 | 11.10 | 10.10 | 10.35 | +1.95 | +21.31% | 3 | 42 | 21.41% |
| GLD230421C00174000 | 2023-03-31 2:50PM EDT | 174.00 | 10.00 | 9.60 | 9.85 | -0.45 | -4.31% | 5 | 2,932 | 20.63% |
| GLD230421C00174500 | 2023-03-31 2:51PM EDT | 174.50 | 9.50 | 9.15 | 9.40 | -1.10 | -10.38% | 2 | 269 | 20.36% |
| GLD230421C00175000 | 2023-03-31 3:50PM EDT | 175.00 | 8.90 | 8.70 | 8.90 | -1.25 | -12.32% | 523 | 16,999 | 19.56% |
| GLD230421C00175500 | 2023-03-31 12:25PM EDT | 175.50 | 9.15 | 8.25 | 8.50 | +0.65 | +7.65% | 2 | 81 | 19.68% |
| GLD230421C00176000 | 2023-03-31 10:32AM EDT | 176.00 | 8.74 | 7.80 | 8.05 | -0.42 | -4.59% | 87 | 3,432 | 19.29% |
| GLD230421C00176500 | 2023-03-29 11:09AM EDT | 176.50 | 7.40 | 7.35 | 7.60 | 0.00 | - | 3 | 36 | 18.87% |
| GLD230421C00177000 | 2023-03-31 3:59PM EDT | 177.00 | 7.25 | 6.95 | 7.15 | -1.04 | -12.55% | 8 | 6,536 | 18.40% |
| GLD230421C00177500 | 2023-03-31 11:04AM EDT | 177.50 | 7.30 | 6.50 | 6.75 | +0.75 | +11.45% | 1 | 152 | 18.29% |
| GLD230421C00178000 | 2023-03-31 3:58PM EDT | 178.00 | 6.30 | 6.10 | 6.30 | -1.10 | -14.86% | 70 | 3,604 | 17.75% |
| GLD230421C00178500 | 2023-03-28 2:28PM EDT | 178.50 | 6.65 | 5.70 | 5.90 | 0.00 | - | 1 | 48 | 17.53% |
| GLD230421C00179000 | 2023-03-31 4:01PM EDT | 179.00 | 5.47 | 5.35 | 5.55 | -1.19 | -17.87% | 59 | 2,330 | 17.59% |
| GLD230421C00179500 | 2023-03-31 10:14AM EDT | 179.50 | 5.80 | 5.00 | 5.15 | -0.35 | -5.69% | 4 | 95 | 17.24% |
| GLD230421C00180000 | 2023-03-31 3:58PM EDT | 180.00 | 4.80 | 4.65 | 4.80 | -1.02 | -17.53% | 261 | 15,919 | 17.16% |
| GLD230421C00180500 | 2023-03-31 3:59PM EDT | 180.50 | 4.50 | 4.30 | 4.50 | -1.00 | -18.18% | 8 | 2,676 | 17.32% |
| GLD230421C00181000 | 2023-03-31 3:26PM EDT | 181.00 | 4.15 | 4.00 | 4.15 | -0.90 | -17.82% | 101 | 2,525 | 17.09% |
| GLD230421C00181500 | 2023-03-31 3:50PM EDT | 181.50 | 3.81 | 3.70 | 3.85 | -1.04 | -21.44% | 6 | 315 | 17.08% |
| GLD230421C00182000 | 2023-03-31 3:53PM EDT | 182.00 | 3.58 | 3.40 | 3.55 | -0.92 | -20.44% | 57 | 5,002 | 17.00% |
| GLD230421C00182500 | 2023-03-31 2:40PM EDT | 182.50 | 3.30 | 3.15 | 3.30 | -0.90 | -21.43% | 19 | 438 | 17.13% |
| GLD230421C00183000 | 2023-03-31 4:14PM EDT | 183.00 | 3.05 | 2.95 | 3.05 | -0.87 | -22.19% | 1,213 | 8,030 | 17.19% |
| GLD230421C00183500 | 2023-03-31 3:39PM EDT | 183.50 | 2.83 | 2.71 | 2.78 | -0.82 | -22.47% | 133 | 1,263 | 17.04% |
| GLD230421C00184000 | 2023-03-31 3:52PM EDT | 184.00 | 2.59 | 2.49 | 2.56 | -0.81 | -23.82% | 460 | 4,278 | 17.10% |
| GLD230421C00184500 | 2023-03-31 2:51PM EDT | 184.50 | 2.42 | 2.29 | 2.35 | -0.73 | -23.17% | 359 | 632 | 17.15% |
| GLD230421C00185000 | 2023-03-31 4:11PM EDT | 185.00 | 2.17 | 2.11 | 2.16 | -0.73 | -25.17% | 2,006 | 21,804 | 17.25% |
| GLD230421C00185500 | 2023-03-31 3:35PM EDT | 185.50 | 1.99 | 1.92 | 1.98 | -0.72 | -26.57% | 38 | 371 | 17.32% |
| GLD230421C00186000 | 2023-03-31 3:27PM EDT | 186.00 | 1.83 | 1.76 | 1.82 | -0.66 | -26.51% | 1,410 | 4,112 | 17.44% |
| GLD230421C00186500 | 2023-03-31 2:58PM EDT | 186.50 | 1.70 | 1.61 | 1.66 | -0.58 | -25.44% | 68 | 578 | 17.49% |
| GLD230421C00187000 | 2023-03-31 3:48PM EDT | 187.00 | 1.49 | 1.46 | 1.52 | -0.64 | -30.05% | 150 | 5,228 | 17.60% |
| GLD230421C00187500 | 2023-03-31 3:08PM EDT | 187.50 | 1.35 | 1.34 | 1.39 | -0.67 | -33.17% | 44 | 331 | 17.71% |
| GLD230421C00188000 | 2023-03-31 4:04PM EDT | 188.00 | 1.25 | 1.22 | 1.27 | -0.57 | -31.32% | 113 | 1,778 | 17.82% |
| GLD230421C00188500 | 2023-03-31 3:14PM EDT | 188.50 | 1.15 | 1.11 | 1.16 | -0.52 | -31.14% | 33 | 503 | 17.95% |
| GLD230421C00189000 | 2023-03-31 3:53PM EDT | 189.00 | 1.07 | 1.01 | 1.06 | -0.51 | -32.28% | 32 | 825 | 18.07% |
| GLD230421C00189500 | 2023-03-31 3:53PM EDT | 189.50 | 0.96 | 0.92 | 0.97 | -0.51 | -34.69% | 6 | 577 | 18.20% |
| GLD230421C00190000 | 2023-03-31 3:58PM EDT | 190.00 | 0.88 | 0.85 | 0.88 | -0.46 | -34.33% | 1,051 | 15,968 | 18.29% |
| GLD230421C00191000 | 2023-03-31 3:52PM EDT | 191.00 | 0.74 | 0.69 | 0.73 | -0.41 | -35.65% | 81 | 2,795 | 18.52% |
| GLD230421C00192000 | 2023-03-31 3:00PM EDT | 192.00 | 0.62 | 0.57 | 0.61 | -0.33 | -34.74% | 182 | 1,657 | 18.82% |
| GLD230421C00192500 | 2023-03-31 3:43PM EDT | 192.50 | 0.56 | 0.52 | 0.56 | -0.34 | -37.78% | 32 | 221 | 18.99% |
| GLD230421C00193000 | 2023-03-31 3:58PM EDT | 193.00 | 0.51 | 0.48 | 0.51 | -0.32 | -38.55% | 396 | 1,571 | 19.12% |
| GLD230421C00194000 | 2023-03-31 3:47PM EDT | 194.00 | 0.44 | 0.40 | 0.43 | -0.28 | -38.89% | 48 | 2,306 | 19.46% |
| GLD230421C00195000 | 2023-03-31 3:56PM EDT | 195.00 | 0.35 | 0.36 | 0.37 | -0.27 | -43.55% | 227 | 12,199 | 19.90% |
| GLD230421C00196000 | 2023-03-31 3:57PM EDT | 196.00 | 0.31 | 0.29 | 0.32 | -0.20 | -39.22% | 54 | 1,933 | 20.36% |
| GLD230421C00197000 | 2023-03-31 2:31PM EDT | 197.00 | 0.27 | 0.25 | 0.27 | -0.18 | -40.00% | 27 | 729 | 20.66% |
| GLD230421C00198000 | 2023-03-31 3:41PM EDT | 198.00 | 0.24 | 0.21 | 0.24 | -0.15 | -38.46% | 155 | 656 | 21.19% |
| GLD230421C00199000 | 2023-03-31 2:12PM EDT | 199.00 | 0.18 | 0.18 | 0.21 | -0.15 | -45.45% | 1 | 861 | 21.68% |
| GLD230421C00200000 | 2023-03-31 3:49PM EDT | 200.00 | 0.18 | 0.16 | 0.18 | -0.12 | -40.00% | 345 | 3,672 | 22.02% |
| GLD230421C00205000 | 2023-03-31 10:18AM EDT | 205.00 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 4 | 1,025 | 24.32% |
| GLD230421C00210000 | 2023-03-31 3:54PM EDT | 210.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 83 | 1,335 | 26.56% |
| GLD230421C00215000 | 2023-03-31 2:31PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 966 | 28.91% |
| GLD230421C00220000 | 2023-03-31 9:44AM EDT | 220.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 843 | 31.25% |
| GLD230421C00225000 | 2023-03-31 3:32PM EDT | 225.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,512 | 33.20% |
| GLD230421C00230000 | 2023-03-28 2:14PM EDT | 230.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 89 | 36.33% |
| GLD230421C00235000 | 2023-03-30 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 36.72% |
| GLD230421C00240000 | 2023-03-31 3:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 500 | 39.84% |
| GLD230421C00245000 | 2023-03-30 12:18PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,038 | 42.19% |
| GLD230421C00250000 | 2023-03-29 11:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 785 | 44.53% |
| GLD230421C00255000 | 2023-03-28 1:02PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 47.66% |
| GLD230421C00260000 | 2023-03-27 1:27PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,516 | 50.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230421P00100000 | 2023-02-28 11:32AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| GLD230421P00105000 | 2023-03-15 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 75.00% |
| GLD230421P00110000 | 2023-02-15 2:09PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 501 | 73.44% |
| GLD230421P00115000 | 2023-02-23 3:03PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 600 | 62.50% |
| GLD230421P00120000 | 2023-03-17 3:28PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 57.81% |
| GLD230421P00125000 | 2023-03-21 12:24PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 674 | 53.13% |
| GLD230421P00130000 | 2023-03-23 1:42PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,312 | 50.78% |
| GLD230421P00135000 | 2023-03-30 2:26PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 2,064 | 45.31% |
| GLD230421P00140000 | 2023-03-24 3:07PM EDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 1,198 | 43.36% |
| GLD230421P00145000 | 2023-03-31 1:26PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,322 | 35.55% |
| GLD230421P00150000 | 2023-03-31 10:10AM EDT | 150.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 237 | 34.77% |
| GLD230421P00151000 | 2023-03-23 10:26AM EDT | 151.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 177 | 33.59% |
| GLD230421P00152000 | 2023-03-20 11:36AM EDT | 152.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 46 | 32.62% |
| GLD230421P00153000 | 2023-03-21 3:32PM EDT | 153.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 577 | 31.64% |
| GLD230421P00154000 | 2023-03-31 9:52AM EDT | 154.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 380 | 30.47% |
| GLD230421P00155000 | 2023-03-29 1:20PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 49 | 603 | 29.49% |
| GLD230421P00156000 | 2023-03-29 11:09AM EDT | 156.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 180 | 28.52% |
| GLD230421P00157000 | 2023-03-28 9:33AM EDT | 157.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 112 | 27.54% |
| GLD230421P00158000 | 2023-03-31 3:40PM EDT | 158.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 251 | 26.56% |
| GLD230421P00159000 | 2023-03-28 10:34AM EDT | 159.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,699 | 25.59% |
| GLD230421P00160000 | 2023-03-31 11:02AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 5,564 | 24.61% |
| GLD230421P00161000 | 2023-03-31 3:47PM EDT | 161.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 89 | 633 | 23.44% |
| GLD230421P00162000 | 2023-03-31 11:46AM EDT | 162.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 1,407 | 23.44% |
| GLD230421P00163000 | 2023-03-31 2:08PM EDT | 163.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 167 | 1,902 | 22.36% |
| GLD230421P00164000 | 2023-03-31 3:47PM EDT | 164.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 1,500 | 21.29% |
| GLD230421P00165000 | 2023-03-31 3:54PM EDT | 165.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 32 | 5,918 | 20.90% |
| GLD230421P00166000 | 2023-03-31 2:31PM EDT | 166.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 4,140 | 19.92% |
| GLD230421P00167000 | 2023-03-31 3:40PM EDT | 167.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 69 | 2,726 | 19.34% |
| GLD230421P00168000 | 2023-03-31 2:16PM EDT | 168.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 38 | 2,828 | 18.75% |
| GLD230421P00169000 | 2023-03-31 2:32PM EDT | 169.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 67 | 1,690 | 18.07% |
| GLD230421P00170000 | 2023-03-31 3:58PM EDT | 170.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 513 | 14,146 | 17.63% |
| GLD230421P00171000 | 2023-03-31 3:27PM EDT | 171.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 47 | 3,476 | 17.04% |
| GLD230421P00172000 | 2023-03-31 3:41PM EDT | 172.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 42 | 9,766 | 16.60% |
| GLD230421P00172500 | 2023-03-31 10:57AM EDT | 172.50 | 0.13 | 0.14 | 0.17 | -0.04 | -23.53% | 28 | 578 | 16.41% |
| GLD230421P00173000 | 2023-03-31 3:31PM EDT | 173.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 153 | 3,597 | 16.16% |
| GLD230421P00173500 | 2023-03-31 3:11PM EDT | 173.50 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 10 | 205 | 15.89% |
| GLD230421P00174000 | 2023-03-31 4:01PM EDT | 174.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 4,655 | 2,877 | 15.72% |
| GLD230421P00174500 | 2023-03-31 3:43PM EDT | 174.50 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 6 | 204 | 15.53% |
| GLD230421P00175000 | 2023-03-31 3:54PM EDT | 175.00 | 0.29 | 0.29 | 0.30 | -0.01 | -3.33% | 424 | 23,704 | 15.26% |
| GLD230421P00175500 | 2023-03-31 2:00PM EDT | 175.50 | 0.35 | 0.33 | 0.36 | +0.02 | +6.06% | 54 | 90 | 15.31% |
| GLD230421P00176000 | 2023-03-31 3:11PM EDT | 176.00 | 0.38 | 0.37 | 0.40 | 0.00 | - | 61 | 4,065 | 15.06% |
| GLD230421P00176500 | 2023-03-31 3:47PM EDT | 176.50 | 0.46 | 0.44 | 0.47 | -0.01 | -2.13% | 42 | 527 | 15.06% |
| GLD230421P00177000 | 2023-03-31 4:01PM EDT | 177.00 | 0.51 | 0.51 | 0.54 | +0.01 | +2.00% | 176 | 2,386 | 14.97% |
| GLD230421P00177500 | 2023-03-31 3:43PM EDT | 177.50 | 0.60 | 0.58 | 0.63 | +0.04 | +7.14% | 154 | 672 | 14.99% |
| GLD230421P00178000 | 2023-03-31 4:05PM EDT | 178.00 | 0.71 | 0.68 | 0.72 | +0.05 | +7.58% | 102 | 4,421 | 14.91% |
| GLD230421P00178500 | 2023-03-31 1:19PM EDT | 178.50 | 0.74 | 0.78 | 0.83 | +0.02 | +2.78% | 13 | 1,811 | 14.91% |
| GLD230421P00179000 | 2023-03-31 3:28PM EDT | 179.00 | 0.89 | 0.90 | 0.95 | +0.06 | +7.23% | 271 | 1,253 | 14.88% |
| GLD230421P00179500 | 2023-03-31 3:53PM EDT | 179.50 | 1.05 | 1.03 | 1.08 | +0.08 | +8.25% | 30 | 637 | 14.84% |
| GLD230421P00180000 | 2023-03-31 3:58PM EDT | 180.00 | 1.20 | 1.18 | 1.23 | +0.12 | +11.11% | 594 | 11,245 | 14.86% |
| GLD230421P00180500 | 2023-03-31 12:09PM EDT | 180.50 | 1.16 | 1.35 | 1.40 | -0.13 | -10.08% | 14 | 1,218 | 14.91% |
| GLD230421P00181000 | 2023-03-31 3:29PM EDT | 181.00 | 1.51 | 1.53 | 1.59 | +0.14 | +10.22% | 46 | 654 | 14.98% |
| GLD230421P00181500 | 2023-03-31 3:58PM EDT | 181.50 | 1.73 | 1.73 | 1.79 | +0.20 | +13.07% | 249 | 784 | 15.03% |
| GLD230421P00182000 | 2023-03-31 3:59PM EDT | 182.00 | 1.95 | 1.95 | 2.01 | +0.21 | +12.07% | 178 | 727 | 15.10% |
| GLD230421P00182500 | 2023-03-31 3:58PM EDT | 182.50 | 2.19 | 2.18 | 2.24 | +0.26 | +13.47% | 103 | 359 | 15.14% |
| GLD230421P00183000 | 2023-03-31 3:24PM EDT | 183.00 | 2.41 | 2.43 | 2.50 | +0.23 | +10.55% | 211 | 577 | 15.26% |
| GLD230421P00183500 | 2023-03-31 3:58PM EDT | 183.50 | 2.69 | 2.70 | 2.76 | +0.21 | +8.47% | 21 | 212 | 15.30% |
| GLD230421P00184000 | 2023-03-31 3:25PM EDT | 184.00 | 2.93 | 2.98 | 3.05 | +0.26 | +9.74% | 272 | 814 | 15.41% |
| GLD230421P00184500 | 2023-03-31 1:38PM EDT | 184.50 | 3.27 | 3.25 | 3.40 | +0.33 | +11.22% | 194 | 420 | 15.80% |
| GLD230421P00185000 | 2023-03-31 2:42PM EDT | 185.00 | 3.55 | 3.55 | 3.70 | +0.39 | +12.34% | 98 | 2,086 | 15.81% |
| GLD230421P00185500 | 2023-03-31 1:19PM EDT | 185.50 | 3.80 | 3.90 | 4.00 | +0.28 | +7.95% | 15 | 288 | 15.74% |
| GLD230421P00186000 | 2023-03-31 3:39PM EDT | 186.00 | 4.20 | 4.20 | 4.35 | +0.30 | +7.69% | 5 | 430 | 15.89% |
| GLD230421P00186500 | 2023-03-31 11:22AM EDT | 186.50 | 4.20 | 4.55 | 4.75 | -0.10 | -2.33% | 35 | 74 | 16.29% |
| GLD230421P00187000 | 2023-03-31 1:57PM EDT | 187.00 | 5.14 | 4.95 | 5.10 | +0.69 | +15.51% | 2 | 327 | 16.30% |
| GLD230421P00187500 | 2023-03-30 2:03PM EDT | 187.50 | 4.95 | 5.30 | 5.45 | 0.00 | - | 5 | 242 | 16.21% |
| GLD230421P00188000 | 2023-03-31 10:01AM EDT | 188.00 | 5.15 | 5.70 | 5.85 | -0.16 | -3.01% | 2 | 374 | 16.41% |
| GLD230421P00188500 | 2023-03-29 3:59PM EDT | 188.50 | 6.70 | 6.10 | 6.25 | 0.00 | - | 8 | 173 | 16.54% |
| GLD230421P00189000 | 2023-03-30 1:36PM EDT | 189.00 | 5.90 | 6.50 | 6.65 | 0.00 | - | 2 | 361 | 16.60% |
| GLD230421P00189500 | 2023-03-31 1:19PM EDT | 189.50 | 6.80 | 6.90 | 7.10 | +0.55 | +8.80% | 2 | 137 | 17.01% |
| GLD230421P00190000 | 2023-03-31 1:56PM EDT | 190.00 | 7.60 | 7.35 | 7.50 | +1.02 | +15.50% | 11 | 652 | 16.94% |
| GLD230421P00191000 | 2023-03-31 3:02PM EDT | 191.00 | 8.20 | 8.20 | 8.40 | +0.70 | +9.33% | 34 | 119 | 17.51% |
| GLD230421P00192000 | 2023-03-31 3:39PM EDT | 192.00 | 9.06 | 9.10 | 9.30 | +0.71 | +8.50% | 32 | 305 | 17.90% |
| GLD230421P00192500 | 2023-03-31 10:13AM EDT | 192.50 | 8.90 | 9.55 | 9.75 | -0.90 | -9.18% | 5 | 129 | 18.02% |
| GLD230421P00193000 | 2023-03-31 10:13AM EDT | 193.00 | 9.35 | 10.00 | 10.25 | +0.25 | +2.75% | 1 | 154 | 18.68% |
| GLD230421P00194000 | 2023-03-31 1:26PM EDT | 194.00 | 10.95 | 10.95 | 11.20 | -0.65 | -5.60% | 29 | 497 | 19.34% |
| GLD230421P00195000 | 2023-03-31 2:39PM EDT | 195.00 | 11.95 | 11.90 | 12.15 | -0.20 | -1.65% | 301 | 241 | 19.92% |
| GLD230421P00196000 | 2023-03-31 1:24PM EDT | 196.00 | 12.70 | 12.85 | 13.10 | +0.60 | +4.96% | 35 | 498 | 20.36% |
| GLD230421P00197000 | 2023-03-31 12:27PM EDT | 197.00 | 13.15 | 13.85 | 14.10 | +0.10 | +0.77% | 98 | 110 | 21.51% |
| GLD230421P00198000 | 2023-03-31 1:19PM EDT | 198.00 | 14.70 | 14.85 | 15.10 | +0.75 | +5.38% | 13 | 39 | 22.63% |
| GLD230421P00199000 | 2023-03-31 1:42PM EDT | 199.00 | 16.00 | 15.80 | 16.10 | +0.85 | +5.61% | 16 | 7 | 23.76% |
| GLD230421P00200000 | 2023-03-31 3:12PM EDT | 200.00 | 16.80 | 16.85 | 17.05 | +0.94 | +5.93% | 22 | 27 | 23.93% |
| GLD230421P00205000 | 2023-03-29 3:22PM EDT | 205.00 | 22.40 | 21.85 | 22.05 | 0.00 | - | 1 | 0 | 29.05% |
| GLD230421P00210000 | 2023-03-29 3:22PM EDT | 210.00 | 27.38 | 26.80 | 27.10 | 0.00 | - | 1 | 3 | 35.01% |
© 2023 Yahoo. All rights reserved.
