GLD - SPDR Gold Shares
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Calls
29 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.82 | 0.00 | - | 3 | 6 | 120.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 125.00 | 0.10 | 0.00 | - | 100 | 100 |
| 58.90 | 0.00 | - | 50 | 126 | 130.00 | 0.22 | 0.00 | - | 2 | 42 |
| 57.50 | 0.00 | - | 25 | 55 | 135.00 | 0.20 | 0.00 | - | 1 | 6 |
| 50.80 | 0.00 | - | 1 | 14 | 140.00 | 0.14 | 0.00 | - | 30 | 5 |
| 48.22 | 0.00 | - | 1 | 4 | 141.00 | - | - | - | - | - |
| 50.40 | 0.00 | - | 2 | 3 | 142.00 | - | - | - | - | - |
| 50.45 | 0.00 | - | 1 | 10 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 1.65 | 0.00 | - | - | 1 |
| 46.10 | 0.00 | - | 2 | 5 | 145.00 | 0.27 | 0.00 | - | 2 | 10 |
| 42.60 | 0.00 | - | 1 | 1 | 146.00 | 1.06 | 0.00 | - | - | 3 |
| 45.15 | 0.00 | - | 1 | 4 | 147.00 | 0.34 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 148.00 | 0.38 | 0.00 | - | 3 | 3 |
| 40.65 | 0.00 | - | 1 | 1 | 149.00 | 0.41 | 0.00 | - | 3 | 3 |
| 38.08 | 0.00 | - | 2 | 29 | 150.00 | 0.33 | 0.00 | - | 15 | 92 |
| 28.80 | 0.00 | - | - | 3 | 151.00 | 0.92 | 0.00 | - | - | 1 |
| 39.07 | 0.00 | - | 1 | 6 | 152.00 | 0.65 | 0.00 | - | 4 | 12 |
| 26.95 | 0.00 | - | - | 3 | 153.00 | 0.75 | 0.00 | - | 10 | 14 |
| 36.00 | 0.00 | - | 3 | 3 | 154.00 | 0.84 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 155.00 | 0.54 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 156.00 | 0.77 | 0.00 | - | 2 | 25 |
| 38.57 | 0.00 | - | 2 | 23 | 157.00 | 0.55 | 0.00 | - | 3 | 48 |
| 35.25 | 0.00 | - | 1 | 0 | 158.00 | 1.05 | 0.00 | - | 250 | 251 |
| 37.10 | 0.00 | - | 2 | 2 | 159.00 | 1.11 | 0.00 | - | 125 | 250 |
| 30.15 | 0.00 | - | 1 | 12 | 160.00 | 0.77 | 0.00 | - | 1,723 | 1,757 |
| - | - | - | - | - | 161.00 | 3.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 162.00 | 1.06 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 163.00 | 1.72 | 0.00 | - | 2 | 4 |
| 28.45 | 0.00 | - | 1 | 2 | 164.00 | 4.58 | 0.00 | - | - | 1 |
| 22.70 | 0.00 | - | 1 | 6 | 165.00 | 1.86 | 0.00 | - | 60 | 252 |
| 26.47 | 0.00 | - | 1 | 43 | 166.00 | 1.67 | 0.00 | - | 2 | 11 |
| 21.00 | 0.00 | - | 1 | 20 | 167.00 | 1.43 | -0.07 | -4.67% | 5 | 312 |
| 20.20 | 0.00 | - | 4 | 156 | 168.00 | 1.70 | 0.00 | - | 5 | 24 |
| 19.40 | 0.00 | - | 3 | 45 | 169.00 | 3.00 | 0.00 | - | 1 | 16 |
| 19.05 | 0.00 | - | 4 | 2,151 | 170.00 | 1.90 | 0.00 | - | 3 | 2,279 |
| 17.80 | 0.00 | - | 1 | 37 | 171.00 | 5.20 | 0.00 | - | 2 | 28 |
| 15.85 | 0.00 | - | 5 | 15 | 172.00 | 2.54 | 0.00 | - | 1 | 131 |
| 16.47 | 0.00 | - | 4 | 38 | 173.00 | 2.62 | 0.00 | - | 30 | 12 |
| 23.24 | 0.00 | - | 2 | 13 | 174.00 | 2.89 | 0.00 | - | 1 | 74 |
| 15.38 | 0.00 | - | 1 | 449 | 175.00 | 3.56 | 0.00 | - | 1 | 198 |
| 14.15 | 0.00 | - | 1 | 17 | 176.00 | 6.18 | 0.00 | - | 1 | 200 |
| 12.75 | 0.00 | - | 9 | 56 | 177.00 | 4.01 | 0.00 | - | 1 | 21 |
| 14.21 | 0.00 | - | 6 | 36 | 178.00 | 3.90 | -0.70 | -15.22% | 1 | 26 |
| 14.55 | 0.00 | - | 1 | 26 | 179.00 | 5.67 | 0.00 | - | 2 | 23 |
| 10.80 | 0.00 | - | 1 | 435 | 180.00 | 4.80 | 0.00 | - | 4 | 679 |
| 10.76 | 0.00 | - | 1 | 23 | 181.00 | 6.07 | 0.00 | - | 10 | 337 |
| 10.60 | 0.00 | - | 22 | 127 | 182.00 | 6.15 | 0.00 | - | 2 | 529 |
| 10.26 | 0.00 | - | 1 | 36 | 183.00 | 7.80 | 0.00 | - | 1 | 100 |
| 14.96 | 0.00 | - | 1 | 771 | 184.00 | 7.45 | 0.00 | - | 1 | 784 |
| 8.85 | 0.00 | - | 10 | 1,004 | 185.00 | 8.65 | 0.00 | - | 23 | 224 |
| 7.84 | 0.00 | - | 1 | 242 | 186.00 | 8.88 | 0.00 | - | 1 | 116 |
| 9.20 | 0.00 | - | 1 | 7 | 187.00 | 7.50 | 0.00 | - | 2 | 3 |
| 7.30 | 0.00 | - | 1 | 7 | 188.00 | 7.67 | 0.00 | - | 1 | 3 |
| 8.60 | 0.00 | - | 2 | 19 | 189.00 | 10.70 | 0.00 | - | 2 | 3 |
| 6.70 | 0.00 | - | 10 | 512 | 190.00 | 10.65 | 0.00 | - | 10 | 638 |
| 7.70 | 0.00 | - | 1 | 7 | 191.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 15 | 38 | 192.00 | 11.60 | 0.00 | - | - | 11 |
| 6.94 | 0.00 | - | 1 | 66 | 193.00 | 9.85 | 0.00 | - | - | 1 |
| 8.80 | 0.00 | - | 2 | 3 | 194.00 | 14.15 | 0.00 | - | 130 | 130 |
| 5.17 | +0.27 | +5.51% | 4 | 1,555 | 195.00 | 13.00 | 0.00 | - | 1 | 138 |
| 9.85 | 0.00 | - | - | 29 | 196.00 | - | - | - | - | - |
| - | - | - | - | - | 197.00 | 13.50 | 0.00 | - | - | 2 |
| 4.35 | -0.48 | -9.94% | 2 | 13 | 198.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 2 | 16 | 199.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 3 | 2,782 | 200.00 | 19.00 | 0.00 | - | - | 4 |
| 2.95 | +0.20 | +7.27% | 2 | 20,148 | 205.00 | 22.75 | 0.00 | - | 2 | 5 |
| 2.32 | 0.00 | - | 1 | 20,281 | 210.00 | 27.00 | 0.00 | - | 1 | 0 |
| 2.36 | 0.00 | - | 1 | 41 | 215.00 | 29.30 | 0.00 | - | 1 | 13 |
| 1.43 | 0.00 | - | 2 | 4,431 | 220.00 | 32.90 | 0.00 | - | 5 | 66 |
| 1.41 | 0.00 | - | 2 | 26,050 | 225.00 | 37.95 | 0.00 | - | 20 | 0 |
| 0.88 | 0.00 | - | 2 | 11,061 | 230.00 | 42.85 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 19 | 15,194 | 235.00 | 47.20 | 0.00 | - | - | 0 |
| 1.33 | 0.00 | - | 2 | 70 | 240.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 1 | 245.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 10 | 45 | 250.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 36 | 120 | 260.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 10 | 10 | 265.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 31 | 270.00 | - | - | - | - | - |
| 0.15 | -0.09 | -37.50% | 10 | 123 | 285.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 9 | 290.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 1 | 330.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 1 | 335.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 10 | 350.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 1 | 375.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.