UK markets closed
NIKKEI 225
31,872.52 -499.38 (-1.54%) HANG SENG
17,373.03 -238.84 (-1.36%) CRUDE OIL
91.80 -1.88 (-2.01%) GOLD FUTURES
1,882.20 -8.70 (-0.46%) DOW
33,722.45 +172.18 (+0.51%) Bitcoin GBP
22,131.49 +594.14 (+2.76%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929C00080000 | 2023-09-14 2:59PM EDT | 80.00 | 97.15 | 92.95 | 93.20 | 0.00 | - | 1 | 35 | 442.97% |
| GLD230929C00081000 | 2023-09-13 1:57PM EDT | 81.00 | 96.40 | 91.90 | 92.20 | 0.00 | - | 1 | 16 | 436.72% |
| GLD230929C00082000 | 2023-09-14 2:58PM EDT | 82.00 | 95.15 | 90.90 | 91.15 | 0.00 | - | 2 | 11 | 403.13% |
| GLD230929C00083000 | 2023-09-08 11:55AM EDT | 83.00 | 95.30 | 89.90 | 90.20 | 0.00 | - | 1 | 18 | 423.44% |
| GLD230929C00084000 | 2023-09-13 2:41PM EDT | 84.00 | 93.35 | 88.90 | 89.20 | 0.00 | - | 2 | 18 | 417.19% |
| GLD230929C00085000 | 2023-09-14 1:37PM EDT | 85.00 | 92.35 | 87.90 | 88.20 | 0.00 | - | 1 | 8 | 410.94% |
| GLD230929C00086000 | 2023-09-13 2:43PM EDT | 86.00 | 91.35 | 86.90 | 87.20 | 0.00 | - | 1 | 23 | 404.69% |
| GLD230929C00087000 | 2023-09-13 2:43PM EDT | 87.00 | 90.35 | 85.90 | 86.20 | 0.00 | - | 1 | 19 | 398.44% |
| GLD230929C00088000 | 2023-09-11 1:54PM EDT | 88.00 | 90.60 | 84.90 | 85.15 | 0.00 | - | 1 | 19 | 367.19% |
| GLD230929C00089000 | 2023-09-08 11:53AM EDT | 89.00 | 89.35 | 83.90 | 84.15 | 0.00 | - | 1 | 13 | 362.50% |
| GLD230929C00090000 | 2023-09-13 2:44PM EDT | 90.00 | 87.35 | 82.95 | 83.20 | 0.00 | - | 1 | 95 | 380.47% |
| GLD230929C00095000 | 2023-09-14 2:57PM EDT | 95.00 | 82.20 | 77.90 | 78.15 | 0.00 | - | 1 | 16 | 329.69% |
| GLD230929C00100000 | 2023-08-10 2:16PM EDT | 100.00 | 78.25 | 78.30 | 78.45 | 0.00 | - | 1 | 16 | 715.23% |
| GLD230929C00105000 | 2023-06-12 2:57PM EDT | 105.00 | 78.25 | 77.75 | 78.05 | 0.00 | - | 2 | 1 | 843.36% |
| GLD230929C00110000 | 2023-09-13 2:45PM EDT | 110.00 | 67.40 | 62.95 | 63.15 | 0.00 | - | 4 | 18 | 254.69% |
| GLD230929C00115000 | 2023-09-20 3:29PM EDT | 115.00 | 65.05 | 57.95 | 58.15 | 0.00 | - | 1 | 5 | 232.03% |
| GLD230929C00120000 | 2023-09-28 2:32PM EDT | 120.00 | 53.01 | 52.95 | 53.15 | -5.44 | -9.31% | 1 | 5 | 210.16% |
| GLD230929C00125000 | 2023-01-19 4:08PM EDT | 125.00 | 58.28 | 47.45 | 52.00 | 0.00 | - | 1 | 0 | 337.01% |
| GLD230929C00130000 | 2023-06-27 1:38PM EDT | 130.00 | 49.45 | 51.55 | 51.65 | 0.00 | - | 2 | 4 | 548.24% |
| GLD230929C00135000 | 2023-09-19 3:59PM EDT | 135.00 | 44.45 | 37.90 | 38.15 | 0.00 | - | 1 | 3 | 148.83% |
| GLD230929C00140000 | 2023-09-20 11:39AM EDT | 140.00 | 40.48 | 32.95 | 33.15 | 0.00 | - | 1 | 39 | 129.30% |
| GLD230929C00143000 | 2023-08-16 1:37PM EDT | 143.00 | 34.05 | 35.60 | 35.75 | 0.00 | - | 1 | 2 | 354.35% |
| GLD230929C00145000 | 2023-08-23 3:09PM EDT | 145.00 | 33.76 | 33.70 | 33.80 | 0.00 | - | 4 | 7 | 340.87% |
| GLD230929C00146000 | 2023-06-16 11:49AM EDT | 146.00 | 37.88 | 37.05 | 37.15 | 0.00 | - | 10 | 5 | 444.92% |
| GLD230929C00147000 | 2023-06-16 11:49AM EDT | 147.00 | 36.90 | 36.05 | 36.15 | 0.00 | - | 8 | 16 | 435.99% |
| GLD230929C00148000 | 2023-09-15 12:10PM EDT | 148.00 | 31.13 | 25.00 | 25.15 | 0.00 | - | 2 | 47 | 99.22% |
| GLD230929C00149000 | 2023-06-16 11:48AM EDT | 149.00 | 34.93 | 34.05 | 34.20 | 0.00 | - | 4 | 25 | 418.75% |
| GLD230929C00150000 | 2023-09-28 2:23PM EDT | 150.00 | 22.92 | 23.05 | 23.15 | -11.38 | -33.18% | 5 | 26 | 78.13% |
| GLD230929C00151000 | 2023-07-18 10:16AM EDT | 151.00 | 34.15 | 24.85 | 25.05 | 0.00 | - | 1 | 19 | 217.53% |
| GLD230929C00152000 | 2023-09-19 3:37PM EDT | 152.00 | 27.50 | 21.00 | 21.10 | 0.00 | - | 20 | 24 | 71.88% |
| GLD230929C00153000 | 2023-02-17 10:52AM EDT | 153.00 | 22.35 | 34.50 | 35.40 | 0.00 | - | 1 | 1 | 492.68% |
| GLD230929C00154000 | 2023-09-15 10:10AM EDT | 154.00 | 25.16 | 19.00 | 19.10 | 0.00 | - | 4 | 11 | 64.84% |
| GLD230929C00155000 | 2023-09-21 3:28PM EDT | 155.00 | 23.36 | 18.00 | 18.10 | 0.00 | - | 1 | 8 | 61.72% |
| GLD230929C00156000 | 2022-12-30 1:51PM EDT | 156.00 | 21.60 | 26.60 | 30.50 | 0.00 | - | 2 | 3 | 388.33% |
| GLD230929C00157000 | 2023-09-19 1:20PM EDT | 157.00 | 22.46 | 16.00 | 16.10 | 0.00 | - | 1 | 10 | 55.47% |
| GLD230929C00158000 | 2023-09-28 12:40PM EDT | 158.00 | 15.06 | 15.00 | 15.10 | -6.16 | -29.03% | 1 | 11 | 52.34% |
| GLD230929C00159000 | 2023-09-14 12:42PM EDT | 159.00 | 18.75 | 14.00 | 14.10 | 0.00 | - | 4 | 5 | 49.22% |
| GLD230929C00160000 | 2023-09-27 3:57PM EDT | 160.00 | 13.45 | 13.00 | 13.10 | -0.71 | -5.01% | 1 | 197 | 46.09% |
| GLD230929C00161000 | 2023-07-26 2:00PM EDT | 161.00 | 23.50 | 17.40 | 17.55 | 0.00 | - | 2 | 24 | 209.72% |
| GLD230929C00162000 | 2023-09-13 3:25PM EDT | 162.00 | 15.53 | 11.05 | 11.15 | 0.00 | - | 1 | 19 | 47.66% |
| GLD230929C00163000 | 2023-08-14 1:50PM EDT | 163.00 | 15.60 | 14.50 | 14.60 | 0.00 | - | 4 | 33 | 173.17% |
| GLD230929C00164000 | 2023-09-21 12:48PM EDT | 164.00 | 14.20 | 9.00 | 9.15 | 0.00 | - | 10 | 31 | 40.23% |
| GLD230929C00165000 | 2023-09-26 2:48PM EDT | 165.00 | 11.40 | 8.00 | 8.15 | 0.00 | - | 59 | 187 | 36.52% |
| GLD230929C00166000 | 2023-09-27 11:15AM EDT | 166.00 | 8.90 | 7.00 | 7.15 | 0.00 | - | 3 | 48 | 32.62% |
| GLD230929C00167000 | 2023-08-29 10:39AM EDT | 167.00 | 6.30 | 6.00 | 6.10 | -6.92 | -52.34% | 55 | 9 | 23.05% |
| GLD230929C00168000 | 2023-09-26 11:07AM EDT | 168.00 | 5.50 | 5.05 | 5.15 | -3.05 | -35.67% | 3 | 406 | 24.81% |
| GLD230929C00169000 | 2023-09-27 9:30AM EDT | 169.00 | 6.45 | 4.05 | 4.20 | 0.00 | - | 1 | 30 | 23.73% |
| GLD230929C00170000 | 2023-09-28 2:26PM EDT | 170.00 | 3.10 | 3.05 | 3.15 | -1.25 | -28.74% | 33 | 951 | 16.70% |
| GLD230929C00171000 | 2023-09-28 12:06PM EDT | 171.00 | 2.04 | 2.14 | 2.19 | -1.06 | -34.19% | 19 | 260 | 14.11% |
| GLD230929C00172000 | 2023-09-28 3:04PM EDT | 172.00 | 1.30 | 1.27 | 1.32 | -1.15 | -46.94% | 561 | 111 | 12.55% |
| GLD230929C00173000 | 2023-09-28 2:59PM EDT | 173.00 | 0.63 | 0.62 | 0.65 | -0.95 | -60.13% | 3,023 | 414 | 11.91% |
| GLD230929C00174000 | 2023-09-28 2:55PM EDT | 174.00 | 0.26 | 0.25 | 0.26 | -0.65 | -71.43% | 5,408 | 1,925 | 11.96% |
| GLD230929C00175000 | 2023-09-28 3:01PM EDT | 175.00 | 0.11 | 0.10 | 0.11 | -0.32 | -74.42% | 2,570 | 2,681 | 13.18% |
| GLD230929C00176000 | 2023-09-28 3:02PM EDT | 176.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 24,845 | 4,781 | 15.24% |
| GLD230929C00177000 | 2023-09-28 2:26PM EDT | 177.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 831 | 2,703 | 17.58% |
| GLD230929C00178000 | 2023-09-28 3:03PM EDT | 178.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 601 | 2,236 | 21.09% |
| GLD230929C00179000 | 2023-09-28 2:37PM EDT | 179.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 446 | 3,245 | 24.61% |
| GLD230929C00180000 | 2023-09-28 2:12PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 177 | 8,176 | 26.56% |
| GLD230929C00181000 | 2023-09-28 3:02PM EDT | 181.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 135 | 5,527 | 29.69% |
| GLD230929C00182000 | 2023-09-28 2:40PM EDT | 182.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 247 | 2,614 | 32.81% |
| GLD230929C00183000 | 2023-09-28 3:02PM EDT | 183.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 440 | 15,297 | 35.74% |
| GLD230929C00184000 | 2023-09-28 1:53PM EDT | 184.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 511 | 3,253 | 38.67% |
| GLD230929C00185000 | 2023-09-28 1:55PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,336 | 4,574 | 39.45% |
| GLD230929C00186000 | 2023-09-28 2:05PM EDT | 186.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,213 | 4,395 | 42.19% |
| GLD230929C00187000 | 2023-09-28 2:26PM EDT | 187.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,046 | 2,871 | 44.92% |
| GLD230929C00188000 | 2023-09-28 3:04PM EDT | 188.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 991 | 1,636 | 47.66% |
| GLD230929C00189000 | 2023-09-28 12:48PM EDT | 189.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 550 | 16,952 | 50.00% |
| GLD230929C00190000 | 2023-09-28 2:23PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 2,065 | 52.73% |
| GLD230929C00191000 | 2023-09-28 2:23PM EDT | 191.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 772 | 966 | 51.56% |
| GLD230929C00192000 | 2023-09-25 2:00PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 288 | 1,164 | 50.00% |
| GLD230929C00193000 | 2023-09-27 12:13PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 965 | 51.56% |
| GLD230929C00194000 | 2023-09-25 3:37PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 1,615 | 54.69% |
| GLD230929C00195000 | 2023-09-22 11:33AM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,634 | 56.25% |
| GLD230929C00196000 | 2023-09-22 11:46AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 693 | 1,869 | 59.38% |
| GLD230929C00197000 | 2023-09-28 10:12AM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,704 | 60.94% |
| GLD230929C00198000 | 2023-09-27 3:58PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,676 | 3,599 | 62.50% |
| GLD230929C00199000 | 2023-09-27 4:06PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,145 | 2,376 | 65.63% |
| GLD230929C00200000 | 2023-09-27 4:07PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,842 | 67.19% |
| GLD230929C00205000 | 2023-09-26 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,151 | 78.13% |
| GLD230929C00210000 | 2023-09-20 2:11PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,430 | 2,017 | 87.50% |
| GLD230929C00215000 | 2023-09-20 1:17PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 1,998 | 96.88% |
| GLD230929C00220000 | 2023-08-31 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 1,726 | 106.25% |
| GLD230929C00225000 | 2023-08-30 11:06AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 1,104 | 115.63% |
| GLD230929C00230000 | 2023-08-22 12:54PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 125.00% |
| GLD230929C00235000 | 2023-08-30 10:09AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 131.25% |
| GLD230929C00240000 | 2023-08-28 10:31AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,905 | 140.63% |
| GLD230929C00245000 | 2023-08-04 10:16AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 777 | 150.00% |
| GLD230929C00250000 | 2023-08-31 10:28AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,760 | 156.25% |
| GLD230929C00255000 | 2023-08-30 10:09AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,774 | 162.50% |
| GLD230929C00260000 | 2023-08-29 2:48PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,467 | 3,087 | 171.88% |
| GLD230929C00265000 | 2023-07-26 10:54AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 553 | 181.25% |
| GLD230929C00270000 | 2023-09-06 10:00AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 539 | 187.50% |
| GLD230929C00275000 | 2023-07-19 3:06PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 193.75% |
| GLD230929C00280000 | 2023-03-29 11:50AM EDT | 280.00 | 0.30 | 0.16 | 0.20 | 0.00 | - | 1 | 1 | 285.16% |
| GLD230929C00285000 | 2023-09-06 10:00AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 174 | 206.25% |
| GLD230929C00290000 | 2023-07-13 9:48AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 212.50% |
| GLD230929C00295000 | 2023-04-24 9:32AM EDT | 295.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 280.47% |
| GLD230929C00300000 | 2023-05-24 10:16AM EDT | 300.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 225.00% |
| GLD230929C00310000 | 2023-06-07 11:49AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 237.50% |
| GLD230929C00315000 | 2023-06-15 2:18PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 243.75% |
| GLD230929C00325000 | 2023-09-06 10:00AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 197 | 256.25% |
| GLD230929C00330000 | 2023-09-06 10:00AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 197 | 262.50% |
| GLD230929C00345000 | 2023-06-13 2:55PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 275.00% |
| GLD230929C00350000 | 2023-05-30 11:37AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 281.25% |
| GLD230929C00355000 | 2023-06-12 10:24AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 287.50% |
| GLD230929C00360000 | 2023-05-30 11:38AM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GLD230929C00365000 | 2023-05-31 3:18PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 300.00% |
| GLD230929C00370000 | 2023-06-12 10:24AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 300.00% |
| GLD230929C00375000 | 2023-05-30 11:56AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 306.25% |
| GLD230929C00380000 | 2023-05-30 11:39AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 312.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD230929P00080000 | 2023-05-02 10:45AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 903 | 325.00% |
| GLD230929P00081000 | 2023-05-18 2:18PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 72 | 318.75% |
| GLD230929P00085000 | 2023-01-24 12:26PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3 | 331.25% |
| GLD230929P00087000 | 2023-07-20 11:40AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 96 | 287.50% |
| GLD230929P00088000 | 2023-05-18 9:30AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 264 | 287.50% |
| GLD230929P00090000 | 2023-03-03 2:08PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 265 | 312.50% |
| GLD230929P00100000 | 2023-07-17 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| GLD230929P00105000 | 2023-05-18 3:57PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 54 | 54 | 212.50% |
| GLD230929P00110000 | 2023-05-19 9:34AM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 60 | 547 | 215.63% |
| GLD230929P00115000 | 2023-07-03 10:25AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 122 | 178.13% |
| GLD230929P00120000 | 2023-09-22 10:05AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 341 | 162.50% |
| GLD230929P00125000 | 2023-08-24 3:40PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,251 | 143.75% |
| GLD230929P00130000 | 2023-06-29 12:27PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 128.13% |
| GLD230929P00135000 | 2023-08-25 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 323 | 112.50% |
| GLD230929P00140000 | 2023-08-23 10:33AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 96.88% |
| GLD230929P00141000 | 2023-09-26 3:54PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 1,453 | 93.75% |
| GLD230929P00142000 | 2023-08-31 11:16AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,459 | 90.63% |
| GLD230929P00143000 | 2023-09-26 3:39PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,044 | 87.50% |
| GLD230929P00144000 | 2023-09-26 3:58PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 684 | 84.38% |
| GLD230929P00145000 | 2023-09-26 3:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 401 | 81.25% |
| GLD230929P00146000 | 2023-09-27 9:47AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,087 | 78.13% |
| GLD230929P00147000 | 2023-09-27 9:35AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,608 | 75.00% |
| GLD230929P00148000 | 2023-09-12 10:40AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 188 | 73.44% |
| GLD230929P00149000 | 2023-09-26 3:59PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 376 | 70.31% |
| GLD230929P00150000 | 2023-09-26 3:57PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 260 | 423 | 68.75% |
| GLD230929P00151000 | 2023-09-26 3:56PM EDT | 151.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 110 | 137 | 65.63% |
| GLD230929P00152000 | 2023-09-26 3:37PM EDT | 152.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 62.50% |
| GLD230929P00153000 | 2023-09-27 9:30AM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 304 | 59.38% |
| GLD230929P00154000 | 2023-09-27 2:40PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 871 | 56.25% |
| GLD230929P00155000 | 2023-09-27 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 1,003 | 53.13% |
| GLD230929P00156000 | 2023-09-27 3:57PM EDT | 156.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 475 | 559 | 50.00% |
| GLD230929P00157000 | 2023-09-27 11:55AM EDT | 157.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 407 | 51.56% |
| GLD230929P00158000 | 2023-09-28 12:40PM EDT | 158.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,098 | 48.44% |
| GLD230929P00159000 | 2023-09-28 9:43AM EDT | 159.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,225 | 45.31% |
| GLD230929P00160000 | 2023-09-27 1:49PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,059 | 2,099 | 42.19% |
| GLD230929P00161000 | 2023-09-28 10:59AM EDT | 161.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 418 | 2,961 | 39.06% |
| GLD230929P00162000 | 2023-09-28 10:38AM EDT | 162.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 150 | 2,882 | 35.94% |
| GLD230929P00163000 | 2023-09-28 11:08AM EDT | 163.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 172 | 7,366 | 33.59% |
| GLD230929P00164000 | 2023-09-27 2:18PM EDT | 164.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3,251 | 10,833 | 30.47% |
| GLD230929P00165000 | 2023-09-28 11:49AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 191 | 4,146 | 27.34% |
| GLD230929P00166000 | 2023-09-27 12:21PM EDT | 166.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 6 | 3,571 | 26.56% |
| GLD230929P00167000 | 2023-09-28 11:08AM EDT | 167.00 | 0.04 | 0.01 | 0.02 | -0.04 | -50.00% | 243 | 1,330 | 23.24% |
| GLD230929P00168000 | 2023-09-28 12:45PM EDT | 168.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 29 | 320 | 21.29% |
| GLD230929P00169000 | 2023-09-28 2:07PM EDT | 169.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 4,674 | 6,440 | 18.56% |
| GLD230929P00170000 | 2023-09-28 2:07PM EDT | 170.00 | 0.07 | 0.04 | 0.05 | -0.04 | -36.36% | 816 | 1,331 | 15.53% |
| GLD230929P00171000 | 2023-09-28 3:01PM EDT | 171.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,656 | 1,423 | 13.72% |
| GLD230929P00172000 | 2023-09-28 3:02PM EDT | 172.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 1,582 | 7,225 | 12.55% |
| GLD230929P00173000 | 2023-09-28 3:02PM EDT | 173.00 | 0.56 | 0.56 | 0.59 | +0.14 | +33.33% | 7,459 | 8,485 | 12.31% |
| GLD230929P00174000 | 2023-09-28 3:01PM EDT | 174.00 | 1.17 | 1.16 | 1.20 | +0.47 | +67.14% | 1,499 | 2,156 | 12.45% |
| GLD230929P00175000 | 2023-09-28 3:02PM EDT | 175.00 | 2.06 | 2.01 | 2.06 | +0.78 | +60.94% | 954 | 2,830 | 14.26% |
| GLD230929P00176000 | 2023-09-28 3:01PM EDT | 176.00 | 2.98 | 2.97 | 3.05 | +0.97 | +48.26% | 502 | 6,910 | 18.56% |
| GLD230929P00177000 | 2023-09-28 2:48PM EDT | 177.00 | 3.90 | 3.90 | 4.05 | +0.95 | +32.20% | 138 | 6,794 | 22.95% |
| GLD230929P00178000 | 2023-09-28 3:03PM EDT | 178.00 | 4.97 | 4.90 | 5.05 | +1.07 | +27.44% | 42 | 5,719 | 27.15% |
| GLD230929P00179000 | 2023-09-28 1:11PM EDT | 179.00 | 6.14 | 5.70 | 6.45 | +1.24 | +25.31% | 4 | 596 | 46.58% |
| GLD230929P00180000 | 2023-09-28 3:03PM EDT | 180.00 | 6.93 | 6.85 | 7.05 | +1.06 | +18.06% | 31 | 491 | 34.96% |
| GLD230929P00181000 | 2023-09-28 11:57AM EDT | 181.00 | 8.10 | 7.80 | 8.45 | +1.00 | +14.08% | 31 | 93 | 56.20% |
| GLD230929P00182000 | 2023-09-27 2:56PM EDT | 182.00 | 7.90 | 8.60 | 9.75 | 0.00 | - | 893 | 216 | 70.61% |
| GLD230929P00183000 | 2023-09-27 9:31AM EDT | 183.00 | 7.78 | 9.60 | 10.75 | 0.00 | - | 2 | 26 | 53.52% |
| GLD230929P00184000 | 2023-09-27 2:56PM EDT | 184.00 | 10.00 | 10.55 | 11.75 | 0.00 | - | 272 | 0 | 56.06% |
| GLD230929P00185000 | 2023-09-28 12:53PM EDT | 185.00 | 11.60 | 11.80 | 12.45 | +0.70 | +6.42% | 2 | 228 | 58.30% |
| GLD230929P00186000 | 2023-09-01 10:58AM EDT | 186.00 | 6.15 | 11.50 | 15.05 | 0.00 | - | 4 | 0 | 70.31% |
| GLD230929P00187000 | 2023-09-01 11:10AM EDT | 187.00 | 7.00 | 13.55 | 14.75 | 0.00 | - | 25 | 0 | 67.19% |
| GLD230929P00188000 | 2023-09-26 9:43AM EDT | 188.00 | 11.20 | 13.50 | 17.05 | 0.00 | - | 1 | 0 | 77.93% |
| GLD230929P00189000 | 2023-09-27 3:45PM EDT | 189.00 | 15.00 | 15.55 | 16.75 | 0.00 | - | 931 | 0 | 74.22% |
| GLD230929P00190000 | 2023-09-27 3:45PM EDT | 190.00 | 16.00 | 15.50 | 19.05 | 0.00 | - | 676 | 0 | 85.35% |
| GLD230929P00191000 | 2023-09-27 3:45PM EDT | 191.00 | 17.00 | 16.50 | 20.05 | 0.00 | - | 972 | 0 | 89.06% |
| GLD230929P00192000 | 2023-08-04 10:35AM EDT | 192.00 | 11.65 | 11.85 | 12.00 | 0.00 | - | 34 | 0 | 0.00% |
| GLD230929P00193000 | 2023-06-21 11:45AM EDT | 193.00 | 13.65 | 10.90 | 11.00 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00194000 | 2023-06-16 1:41PM EDT | 194.00 | 12.40 | 12.45 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00195000 | 2023-09-13 3:20PM EDT | 195.00 | 17.90 | 20.50 | 24.05 | 0.00 | - | 2 | 0 | 103.13% |
| GLD230929P00196000 | 2023-09-26 10:26AM EDT | 196.00 | 19.00 | 22.55 | 23.75 | 0.00 | - | 3 | 0 | 97.46% |
| GLD230929P00197000 | 2023-06-21 3:32PM EDT | 197.00 | 17.35 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00198000 | 2023-06-21 3:32PM EDT | 198.00 | 18.36 | 15.85 | 15.95 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00199000 | 2023-09-20 2:58PM EDT | 199.00 | 18.96 | 24.15 | 28.00 | 0.00 | - | 1 | 0 | 99.61% |
| GLD230929P00200000 | 2023-09-27 3:57PM EDT | 200.00 | 25.86 | 25.75 | 28.10 | 0.00 | - | 2 | 0 | 67.19% |
| GLD230929P00205000 | 2023-09-21 3:28PM EDT | 205.00 | 26.81 | 30.15 | 34.00 | 0.00 | - | 1 | 1 | 116.80% |
| GLD230929P00210000 | 2023-05-16 3:55PM EDT | 210.00 | 25.15 | 27.90 | 28.40 | 0.00 | - | 17 | 0 | 0.00% |
| GLD230929P00215000 | 2023-05-05 10:02AM EDT | 215.00 | 29.25 | 33.70 | 34.25 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00220000 | 2023-05-09 3:54PM EDT | 220.00 | 31.05 | 37.20 | 37.65 | 0.00 | - | 33 | 0 | 0.00% |
| GLD230929P00225000 | 2023-05-16 12:11PM EDT | 225.00 | 39.80 | 42.85 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00240000 | 2023-05-24 3:48PM EDT | 240.00 | 57.85 | 61.55 | 61.90 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00245000 | 2023-05-31 3:25PM EDT | 245.00 | 62.63 | 66.60 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00290000 | 2023-03-08 3:26PM EDT | 290.00 | 121.12 | 103.20 | 103.70 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00300000 | 2023-09-25 9:35AM EDT | 300.00 | 121.60 | 124.75 | 129.00 | 0.00 | - | 9 | 0 | 479.00% |
| GLD230929P00305000 | 2023-05-31 3:25PM EDT | 305.00 | 122.57 | 126.55 | 127.05 | 0.00 | - | - | 0 | 0.00% |
| GLD230929P00310000 | 2023-05-31 3:25PM EDT | 310.00 | 127.55 | 131.55 | 132.05 | 0.00 | - | 1 | 0 | 0.00% |
| GLD230929P00320000 | 2023-09-21 2:23PM EDT | 320.00 | 141.80 | 144.75 | 149.00 | 0.00 | - | - | 0 | 519.34% |
| GLD230929P00325000 | 2023-09-14 1:00PM EDT | 325.00 | 147.65 | 149.75 | 154.00 | 0.00 | - | - | 0 | 528.81% |
| GLD230929P00330000 | 2023-09-14 3:34PM EDT | 330.00 | 152.85 | 154.75 | 159.00 | 0.00 | - | - | 0 | 538.18% |
| GLD230929P00340000 | 2023-09-14 3:34PM EDT | 340.00 | 162.85 | 164.75 | 169.00 | 0.00 | - | - | 0 | 556.25% |
| GLD230929P00345000 | 2023-09-14 3:34PM EDT | 345.00 | 167.85 | 169.75 | 174.00 | 0.00 | - | 3 | 0 | 565.04% |
| GLD230929P00350000 | 2023-09-27 2:30PM EDT | 350.00 | 176.10 | 174.75 | 179.00 | 0.00 | - | 3 | 0 | 573.73% |
| GLD230929P00355000 | 2023-09-27 2:35PM EDT | 355.00 | 180.95 | 179.75 | 184.00 | 0.00 | - | 2 | 0 | 582.23% |
| GLD230929P00360000 | 2023-09-27 1:44PM EDT | 360.00 | 186.15 | 184.75 | 189.00 | 0.00 | - | 1 | 0 | 590.43% |
| GLD230929P00365000 | 2023-09-14 3:34PM EDT | 365.00 | 187.85 | 189.75 | 194.00 | 0.00 | - | - | 0 | 598.63% |
| GLD230929P00370000 | 2023-09-22 3:47PM EDT | 370.00 | 191.35 | 194.75 | 199.00 | 0.00 | - | 1 | 0 | 606.64% |
| GLD230929P00375000 | 2023-09-25 9:30AM EDT | 375.00 | 196.60 | 199.75 | 204.00 | 0.00 | - | 1 | 0 | 614.55% |
| GLD230929P00380000 | 2023-09-27 3:24PM EDT | 380.00 | 205.85 | 204.75 | 209.00 | 0.00 | - | 5 | 3 | 622.27% |
© 2023 Yahoo. All rights reserved.
