SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
29 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.19 | 0.00 | - | 1 | 3 | 115.00 | - | - | - | - | - |
| 56.65 | 0.00 | - | 1 | 11 | 120.00 | 0.02 | 0.00 | - | 3 | 159 |
| 56.35 | 0.00 | - | 2 | 107 | 125.00 | 0.01 | 0.00 | - | 5 | 142 |
| 52.15 | 0.00 | - | 2 | 165 | 130.00 | 0.02 | 0.00 | - | 3 | 55 |
| 47.05 | 0.00 | - | 1 | 56 | 135.00 | 0.01 | 0.00 | - | 1 | 189 |
| 42.50 | 0.00 | - | 1 | 18 | 140.00 | 0.02 | 0.00 | - | 3 | 14 |
| 36.00 | 0.00 | - | 1 | 20 | 141.00 | 0.02 | 0.00 | - | - | 3 |
| 40.80 | 0.00 | - | 2 | 8 | 142.00 | 0.01 | 0.00 | - | 7 | 19 |
| 36.80 | 0.00 | - | 2 | 21 | 143.00 | - | - | - | - | - |
| 41.15 | 0.00 | - | 12 | 12 | 144.00 | 0.02 | 0.00 | - | 143 | 146 |
| 37.60 | 0.00 | - | 1 | 13 | 145.00 | 0.02 | 0.00 | - | 210 | 263 |
| 36.70 | 0.00 | - | 1 | 11 | 146.00 | 0.02 | 0.00 | - | 55 | 231 |
| 37.95 | 0.00 | - | 4 | 14 | 147.00 | 0.01 | 0.00 | - | 3 | 152 |
| 23.15 | 0.00 | - | 3 | 6 | 148.00 | 0.01 | -0.03 | -75.00% | 3 | 140 |
| 21.85 | 0.00 | - | 2 | 11 | 149.00 | 0.04 | 0.00 | - | 21 | 429 |
| 41.34 | +1.52 | +3.82% | 1 | 55 | 150.00 | 0.01 | 0.00 | - | 5 | 409 |
| 19.90 | 0.00 | - | 22 | 28 | 151.00 | 0.02 | 0.00 | - | 10 | 474 |
| 19.25 | 0.00 | - | 2 | 123 | 152.00 | 0.05 | 0.00 | - | 5 | 178 |
| 18.35 | 0.00 | - | 1 | 26 | 153.00 | 0.02 | 0.00 | - | 1 | 713 |
| 29.50 | 0.00 | - | 3 | 8 | 154.00 | 0.13 | 0.00 | - | 4 | 165 |
| 29.85 | 0.00 | - | 1 | 10 | 155.00 | 0.02 | 0.00 | - | 3 | 145 |
| 23.75 | 0.00 | - | 2 | 4 | 156.00 | 0.08 | 0.00 | - | 1 | 61 |
| 23.30 | 0.00 | - | 1 | 44 | 157.00 | 0.03 | 0.00 | - | 1 | 157 |
| 21.95 | 0.00 | - | 1 | 23 | 158.00 | 0.03 | 0.00 | - | 3 | 430 |
| 21.00 | 0.00 | - | 2 | 37 | 159.00 | 0.03 | 0.00 | - | 3 | 541 |
| 27.45 | 0.00 | - | 1 | 172 | 160.00 | 0.02 | 0.00 | - | 7 | 3,296 |
| 22.50 | 0.00 | - | 1 | 28 | 161.00 | 0.03 | 0.00 | - | 6 | 4,285 |
| 18.10 | 0.00 | - | 9 | 46 | 162.00 | 0.03 | 0.00 | - | 8 | 408 |
| 21.60 | 0.00 | - | 4 | 27 | 163.00 | 0.03 | 0.00 | - | 6 | 3,978 |
| 23.50 | 0.00 | - | 1 | 721 | 164.00 | 0.03 | 0.00 | - | 6 | 1,637 |
| 27.62 | +2.37 | +9.39% | 2 | 105 | 165.00 | 0.03 | 0.00 | - | 1,500 | 6,883 |
| 17.65 | 0.00 | - | 2 | 84 | 166.00 | 0.06 | 0.00 | - | 1 | 360 |
| 19.25 | 0.00 | - | 2 | 43 | 167.00 | 0.02 | 0.00 | - | 1 | 536 |
| 22.28 | 0.00 | - | 2 | 153 | 168.00 | 0.03 | 0.00 | - | 2 | 1,083 |
| 16.15 | 0.00 | - | 1 | 133 | 169.00 | 0.03 | 0.00 | - | 156 | 453 |
| 22.75 | +2.18 | +10.60% | 6 | 2,214 | 170.00 | 0.04 | +0.01 | +33.33% | 7 | 2,520 |
| 21.70 | +5.45 | +33.54% | 21 | 970 | 171.00 | 0.05 | 0.00 | - | 3 | 1,458 |
| 17.35 | 0.00 | - | 2 | 201 | 172.00 | 0.04 | 0.00 | - | 1 | 3,613 |
| 17.05 | 0.00 | - | 6 | 247 | 173.00 | 0.04 | -0.02 | -33.33% | 40 | 546 |
| 16.77 | +1.17 | +7.50% | 9 | 1,413 | 174.00 | 0.05 | 0.00 | - | 37 | 525 |
| 17.42 | +2.17 | +14.23% | 4 | 788 | 175.00 | 0.05 | -0.01 | -16.67% | 12 | 734 |
| 14.60 | 0.00 | - | 3 | 142 | 176.00 | 0.07 | +0.01 | +16.67% | 10 | 569 |
| 13.47 | -0.08 | -0.59% | 3 | 410 | 177.00 | 0.07 | -0.01 | -12.50% | 31 | 2,370 |
| 14.45 | +2.92 | +25.33% | 13 | 1,369 | 178.00 | 0.11 | +0.01 | +10.00% | 12 | 1,193 |
| 11.70 | +0.11 | +0.95% | 19 | 279 | 179.00 | 0.11 | -0.04 | -26.67% | 69 | 1,120 |
| 12.88 | +3.23 | +33.47% | 177 | 1,538 | 180.00 | 0.13 | -0.07 | -35.00% | 111 | 12,478 |
| 11.58 | +2.17 | +23.06% | 52 | 956 | 181.00 | 0.17 | -0.10 | -37.04% | 29 | 450 |
| 10.75 | +2.70 | +33.54% | 13 | 699 | 182.00 | 0.23 | -0.14 | -37.84% | 130 | 1,643 |
| 9.80 | +2.80 | +40.00% | 106 | 699 | 183.00 | 0.28 | -0.21 | -42.86% | 45 | 645 |
| 8.75 | +2.35 | +36.72% | 214 | 1,418 | 184.00 | 0.38 | -0.25 | -39.68% | 325 | 4,551 |
| 8.25 | +2.92 | +54.78% | 56 | 1,795 | 185.00 | 0.49 | -0.40 | -44.94% | 772 | 940 |
| 7.40 | +2.71 | +57.78% | 37 | 827 | 186.00 | 0.64 | -0.52 | -44.83% | 474 | 860 |
| 6.56 | +2.49 | +61.18% | 54 | 811 | 187.00 | 0.85 | -0.66 | -43.71% | 387 | 251 |
| 5.90 | +2.46 | +71.51% | 165 | 790 | 188.00 | 1.10 | -0.81 | -42.41% | 955 | 575 |
| 4.93 | +2.03 | +70.00% | 118 | 1,244 | 189.00 | 1.47 | -0.97 | -39.75% | 815 | 1,645 |
| 4.60 | +2.16 | +88.52% | 672 | 2,136 | 190.00 | 1.85 | -1.20 | -39.34% | 242 | 652 |
| 4.02 | +1.96 | +95.15% | 402 | 1,174 | 191.00 | 2.38 | -0.92 | -27.88% | 223 | 614 |
| 3.55 | +1.82 | +105.20% | 318 | 3,268 | 192.00 | 2.78 | -1.37 | -33.01% | 14 | 498 |
| 3.05 | +1.65 | +117.86% | 184 | 685 | 193.00 | 3.60 | -1.35 | -27.27% | 1 | 202 |
| 2.68 | +1.44 | +116.13% | 402 | 911 | 194.00 | 4.15 | -1.55 | -27.19% | 72 | 414 |
| 2.34 | +1.33 | +131.68% | 812 | 1,476 | 195.00 | 4.95 | -3.95 | -44.38% | 5 | 101 |
| 2.05 | +1.22 | +146.99% | 239 | 1,012 | 196.00 | 5.65 | -1.62 | -22.28% | 6 | 110 |
| 1.79 | +1.12 | +167.16% | 388 | 942 | 197.00 | 6.20 | -1.89 | -23.36% | 1 | 87 |
| 1.57 | +0.97 | +161.67% | 212 | 1,083 | 198.00 | 7.00 | -2.15 | -23.50% | 42 | 7 |
| 1.36 | +0.87 | +177.55% | 86 | 550 | 199.00 | 8.15 | -1.85 | -18.50% | 50 | 36 |
| 1.22 | +0.80 | +190.48% | 678 | 3,367 | 200.00 | 9.40 | -1.40 | -12.96% | 55 | 20 |
| 0.66 | +0.46 | +230.00% | 700 | 20,950 | 205.00 | 13.25 | -1.90 | -12.54% | 18 | 5 |
| 0.39 | +0.21 | +116.67% | 78 | 20,311 | 210.00 | 20.50 | 0.00 | - | 1 | 0 |
| 0.24 | +0.15 | +166.67% | 255 | 481 | 215.00 | 25.53 | 0.00 | - | 1 | 13 |
| 0.21 | +0.15 | +250.00% | 133 | 2,944 | 220.00 | 32.90 | 0.00 | - | 5 | 66 |
| 0.13 | +0.06 | +85.71% | 14 | 26,646 | 225.00 | 37.95 | 0.00 | - | 20 | 0 |
| 0.12 | +0.06 | +100.00% | 10 | 11,186 | 230.00 | 42.85 | 0.00 | - | 1 | 0 |
| 0.09 | +0.05 | +125.00% | 3 | 15,233 | 235.00 | 47.20 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 6 | 0 | 240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 229 | 232 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 106 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 250 | 353 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 511 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1,511 | 265.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 105 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 1,478 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 75 | 862 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 724 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 2,088 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,255 | 1,260 | 295.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 54 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 21 | 604 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 72 | 116 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 241 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 634 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 1,546 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,848 | 330.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 43 | 557 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 241 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 640 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 221 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 115 | 115 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 17 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 209 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 105 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 184 | 380.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.