GLD - SPDR Gold Shares
NYSEArca - NYSEArca Delayed price. Currency in USD
In the money
Calls
30 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.25 | 0.00 | - | 4 | 6 | 80.00 | 0.01 | 0.00 | - | - | 200 |
| - | - | - | - | - | 81.00 | 0.01 | 0.00 | - | - | 50 |
| 100.90 | 0.00 | - | - | 2 | 82.00 | - | - | - | - | - |
| 104.65 | 0.00 | - | - | 5 | 83.00 | - | - | - | - | - |
| 99.00 | 0.00 | - | - | 3 | 84.00 | 0.03 | 0.00 | - | - | 3 |
| 100.23 | 0.00 | - | 1 | 1 | 85.00 | 0.01 | 0.00 | - | 200 | 206 |
| 96.95 | 0.00 | - | - | 1 | 86.00 | - | - | - | - | - |
| - | - | - | - | - | 87.00 | 0.02 | 0.00 | - | - | 3 |
| 99.55 | 0.00 | - | - | 2 | 88.00 | 0.02 | 0.00 | - | 3 | 6 |
| 94.10 | 0.00 | - | - | 1 | 89.00 | 0.51 | 0.00 | - | 58 | 104 |
| 92.50 | 0.00 | - | 1 | 6 | 90.00 | 0.52 | 0.00 | - | 58 | 200 |
| 85.95 | 0.00 | - | 2 | 47 | 100.00 | 0.01 | 0.00 | - | 1 | 137 |
| 68.20 | 0.00 | - | - | 2 | 105.00 | 0.01 | 0.00 | - | 440 | 2,030 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 2,825 |
| 73.85 | 0.00 | - | 1 | 6 | 115.00 | 0.02 | 0.00 | - | 1 | 348 |
| 61.76 | 0.00 | - | 20 | 26 | 120.00 | 0.02 | 0.00 | - | 4 | 342 |
| 42.90 | 0.00 | - | 11 | 11 | 125.00 | 0.01 | 0.00 | - | 2 | 705 |
| 59.80 | 0.00 | - | 4 | 38 | 130.00 | 0.04 | 0.00 | - | 114 | 141 |
| 24.90 | 0.00 | - | 10 | 16 | 135.00 | 0.03 | 0.00 | - | 100 | 235 |
| 42.95 | 0.00 | - | 2 | 9 | 140.00 | 0.11 | 0.00 | - | 1 | 325 |
| - | - | - | - | - | 141.00 | 0.02 | 0.00 | - | 10 | 301 |
| 29.55 | 0.00 | - | - | 54 | 142.00 | 0.03 | 0.00 | - | 40 | 243 |
| 38.82 | 0.00 | - | 1 | 24 | 143.00 | 0.14 | 0.00 | - | 15 | 19 |
| 27.60 | 0.00 | - | 22 | 22 | 144.00 | 0.04 | 0.00 | - | 87 | 149 |
| 34.25 | 0.00 | - | 4 | 54 | 145.00 | 0.18 | 0.00 | - | 20 | 128 |
| 25.70 | 0.00 | - | - | 1 | 146.00 | 0.31 | 0.00 | - | 1 | 46 |
| 33.60 | 0.00 | - | 20 | 28 | 147.00 | 2.06 | 0.00 | - | 1 | 9 |
| 31.55 | 0.00 | - | 82 | 116 | 148.00 | 0.03 | 0.00 | - | 4 | 29 |
| 30.50 | 0.00 | - | 20 | 72 | 149.00 | 0.03 | 0.00 | - | 10 | 154 |
| 34.20 | 0.00 | - | 2 | 35 | 150.00 | 0.03 | 0.00 | - | 38 | 416 |
| 41.28 | 0.00 | - | 2 | 174 | 151.00 | 0.03 | 0.00 | - | 10 | 278 |
| 32.20 | 0.00 | - | 1 | 198 | 152.00 | 0.04 | 0.00 | - | 1 | 1,159 |
| 33.05 | 0.00 | - | 26 | 135 | 153.00 | 0.05 | 0.00 | - | 1 | 7,404 |
| 33.55 | 0.00 | - | 15 | 324 | 154.00 | 0.20 | 0.00 | - | 5 | 2,941 |
| 27.80 | 0.00 | - | 2 | 37 | 155.00 | 0.04 | +0.01 | +33.33% | 82 | 195 |
| 29.70 | 0.00 | - | 1 | 29 | 156.00 | 0.04 | 0.00 | - | 12 | 329 |
| 26.80 | 0.00 | - | 1 | 866 | 157.00 | 0.05 | 0.00 | - | 1 | 289 |
| 28.15 | 0.00 | - | 1 | 62 | 158.00 | 0.05 | 0.00 | - | 11 | 447 |
| 25.48 | 0.00 | - | 2 | 1,341 | 159.00 | 0.06 | +0.01 | +20.00% | 3 | 720 |
| 24.38 | 0.00 | - | 75 | 209 | 160.00 | 0.07 | 0.00 | - | 7 | 705 |
| 20.95 | -1.17 | -5.29% | 1 | 192 | 161.00 | 0.07 | 0.00 | - | 37 | 1,499 |
| 20.99 | 0.00 | - | 6 | 252 | 162.00 | 0.08 | +0.01 | +14.29% | 10 | 417 |
| 18.55 | 0.00 | - | 1 | 322 | 163.00 | 0.09 | -0.01 | -10.00% | 1 | 213 |
| 17.45 | 0.00 | - | 4 | 137 | 164.00 | 0.09 | -0.04 | -30.77% | 1 | 1,616 |
| 16.70 | -0.39 | -2.28% | 2 | 393 | 165.00 | 0.13 | +0.02 | +18.18% | 2,831 | 2,646 |
| 18.77 | 0.00 | - | 1 | 119 | 166.00 | 0.14 | 0.00 | - | 36 | 212 |
| 14.55 | -0.10 | -0.68% | 21 | 97 | 167.00 | 0.17 | -0.02 | -10.53% | 258 | 4,867 |
| 13.45 | -0.25 | -1.82% | 21 | 166 | 168.00 | 0.20 | -0.04 | -16.67% | 23 | 837 |
| 12.50 | -0.25 | -1.96% | 21 | 205 | 169.00 | 0.26 | -0.03 | -10.34% | 66 | 470 |
| 11.70 | +0.25 | +2.18% | 22 | 3,301 | 170.00 | 0.31 | -0.03 | -8.82% | 7,524 | 743 |
| 10.95 | +0.40 | +3.79% | 1 | 194 | 171.00 | 0.37 | -0.08 | -17.78% | 3 | 576 |
| 11.76 | 0.00 | - | 1 | 879 | 172.00 | 0.46 | -0.08 | -14.81% | 14 | 348 |
| 10.40 | 0.00 | - | 1 | 231 | 173.00 | 0.56 | -0.08 | -12.50% | 10 | 755 |
| 8.15 | -1.40 | -14.66% | 2 | 329 | 174.00 | 0.72 | -0.14 | -16.28% | 29 | 411 |
| 7.45 | +0.10 | +1.36% | 3 | 894 | 175.00 | 0.90 | -0.18 | -16.67% | 5,149 | 1,892 |
| 6.65 | +0.20 | +3.10% | 13 | 404 | 176.00 | 1.09 | -0.18 | -14.17% | 154 | 1,755 |
| 5.58 | -0.76 | -11.99% | 2 | 388 | 177.00 | 1.36 | -0.24 | -15.00% | 32 | 1,764 |
| 5.30 | -0.03 | -0.56% | 113 | 464 | 178.00 | 1.67 | -0.28 | -14.36% | 48 | 1,617 |
| 4.55 | -0.05 | -1.09% | 16 | 352 | 179.00 | 1.97 | -0.42 | -17.57% | 53 | 1,172 |
| 4.09 | +0.19 | +4.87% | 1,538 | 815 | 180.00 | 2.41 | -0.43 | -15.14% | 90 | 1,656 |
| 3.55 | +0.10 | +2.90% | 38 | 553 | 181.00 | 2.96 | -0.24 | -7.50% | 37 | 1,815 |
| 3.02 | +0.08 | +2.72% | 81 | 536 | 182.00 | 3.49 | -0.46 | -11.65% | 102 | 702 |
| 2.57 | 0.00 | - | 49 | 2,110 | 183.00 | 4.00 | -0.35 | -8.05% | 85 | 2,360 |
| 2.25 | +0.07 | +3.21% | 1,548 | 1,792 | 184.00 | 5.04 | -0.06 | -1.18% | 46 | 932 |
| 1.95 | -0.03 | -1.52% | 135 | 1,617 | 185.00 | 5.70 | -0.23 | -3.88% | 26 | 1,155 |
| 1.62 | -0.09 | -5.26% | 217 | 1,893 | 186.00 | 6.53 | +0.18 | +2.83% | 36 | 1,386 |
| 1.41 | -0.03 | -2.08% | 161 | 1,679 | 187.00 | 7.04 | -0.31 | -4.22% | 20 | 1,548 |
| 1.23 | -0.02 | -1.60% | 298 | 1,275 | 188.00 | 7.75 | -0.55 | -6.63% | 19 | 1,273 |
| 1.04 | -0.08 | -7.14% | 1,041 | 1,021 | 189.00 | 8.93 | -0.12 | -1.33% | 43 | 1,050 |
| 0.90 | -0.06 | -6.25% | 186 | 3,327 | 190.00 | 9.49 | -0.36 | -3.65% | 10 | 946 |
| 0.76 | -0.07 | -8.43% | 19 | 457 | 191.00 | 10.65 | -0.10 | -0.93% | 26 | 476 |
| 0.64 | -0.08 | -11.11% | 36 | 3,764 | 192.00 | 11.10 | -0.40 | -3.48% | 21 | 84 |
| 0.58 | -0.06 | -9.38% | 81 | 4,286 | 193.00 | 11.50 | 0.00 | - | 3 | 170 |
| 0.50 | -0.09 | -15.25% | 12 | 680 | 194.00 | 13.65 | +0.29 | +2.17% | 39 | 237 |
| 0.46 | -0.04 | -8.00% | 2,002 | 28,786 | 195.00 | 14.30 | +0.45 | +3.25% | 5 | 301 |
| 0.39 | -0.07 | -15.22% | 49 | 440 | 196.00 | 12.95 | 0.00 | - | 1 | 92 |
| 0.35 | -0.07 | -16.67% | 11 | 3,097 | 197.00 | 14.95 | 0.00 | - | 74 | 87 |
| 0.32 | -0.05 | -13.51% | 2 | 1,616 | 198.00 | 15.95 | 0.00 | - | 302 | 403 |
| 0.29 | -0.05 | -14.71% | 259 | 848 | 199.00 | 16.15 | 0.00 | - | 24 | 33 |
| 0.26 | -0.04 | -13.33% | 916 | 8,420 | 200.00 | 17.95 | 0.00 | - | 23 | 94 |
| 0.18 | 0.00 | - | 22 | 62,829 | 205.00 | 22.93 | 0.00 | - | 1 | 4 |
| 0.10 | -0.01 | -9.09% | 198 | 3,757 | 210.00 | 25.70 | 0.00 | - | 1 | 2 |
| 0.08 | +0.01 | +14.29% | 23 | 1,784 | 215.00 | 24.65 | 0.00 | - | 193 | 0 |
| 0.05 | 0.00 | - | 7 | 1,142 | 220.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 62 | 60,253 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 630 | 230.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 570 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 358 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 226 | 245.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 903 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 526 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 51 | 1,277 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 36 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 168 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 350 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 15 | 280.00 | 101.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 108 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 82 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 823 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,161 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 250 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 99 | 100 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 6 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 8 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 25 | 330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 340.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.