SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2023-09-26 8:40AM EST | 80.00 | 99.38 | 106.05 | 106.60 | 0.00 | - | 2 | 405 | 0.00% |
| GLD240621C00085000 | 2023-09-21 8:56AM EST | 85.00 | 95.69 | 100.80 | 101.45 | 0.00 | - | 24 | 137 | 0.00% |
| GLD240621C00090000 | 2023-11-13 2:31PM EST | 90.00 | 93.01 | 103.75 | 104.65 | 0.00 | - | 2 | 139 | 69.97% |
| GLD240621C00095000 | 2023-09-20 8:43AM EST | 95.00 | 88.14 | 91.15 | 91.85 | 0.00 | - | 12 | 65 | 0.00% |
| GLD240621C00100000 | 2023-11-20 11:18AM EST | 100.00 | 85.77 | 94.05 | 94.95 | 0.00 | - | 1 | 16 | 63.55% |
| GLD240621C00105000 | 2023-09-22 11:25AM EST | 105.00 | 77.51 | 81.55 | 82.20 | 0.00 | - | 4 | 37 | 0.00% |
| GLD240621C00110000 | 2023-09-14 12:30PM EST | 110.00 | 71.45 | 72.05 | 72.75 | 0.00 | - | 36 | 46 | 0.00% |
| GLD240621C00115000 | 2023-10-18 12:31PM EST | 115.00 | 69.95 | 71.50 | 72.15 | 0.00 | - | 1 | 8 | 0.00% |
| GLD240621C00120000 | 2023-12-01 3:48PM EST | 120.00 | 74.95 | 74.80 | 75.45 | +2.18 | +3.00% | 10 | 41 | 51.66% |
| GLD240621C00125000 | 2023-08-03 9:01AM EST | 125.00 | 60.00 | 59.75 | 60.35 | 0.00 | - | 1 | 84 | 0.00% |
| GLD240621C00130000 | 2023-12-01 12:02PM EST | 130.00 | 64.20 | 65.00 | 65.90 | +2.20 | +3.55% | 1 | 87 | 47.86% |
| GLD240621C00135000 | 2023-11-07 1:07PM EST | 135.00 | 51.25 | 60.15 | 61.05 | 0.00 | - | 1 | 31 | 44.92% |
| GLD240621C00140000 | 2023-08-04 9:23AM EST | 140.00 | 46.70 | 45.55 | 46.15 | 0.00 | - | 1 | 103 | 0.00% |
| GLD240621C00145000 | 2023-09-20 10:39AM EST | 145.00 | 41.03 | 43.25 | 43.90 | 0.00 | - | 1 | 167 | 0.00% |
| GLD240621C00150000 | 2023-11-30 2:53PM EST | 150.00 | 46.00 | 45.70 | 46.60 | +3.10 | +7.23% | 1 | 229 | 36.59% |
| GLD240621C00155000 | 2023-11-17 3:05PM EST | 155.00 | 33.31 | 41.00 | 41.65 | 0.00 | - | 1 | 118 | 33.43% |
| GLD240621C00160000 | 2023-11-30 3:30PM EST | 160.00 | 33.32 | 36.30 | 36.95 | 0.00 | - | 1 | 227 | 30.96% |
| GLD240621C00165000 | 2023-11-30 9:37AM EST | 165.00 | 28.60 | 31.60 | 32.25 | 0.00 | - | 5 | 145 | 28.42% |
| GLD240621C00166000 | 2023-10-30 8:50AM EST | 166.00 | 25.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240621C00167000 | 2023-10-04 10:41AM EST | 167.00 | 12.20 | 23.95 | 24.10 | 0.00 | - | - | 10 | 0.00% |
| GLD240621C00168000 | 2023-11-30 12:02PM EST | 168.00 | 26.45 | 28.85 | 29.55 | 0.00 | - | 2 | 44 | 27.12% |
| GLD240621C00169000 | 2023-11-10 1:45PM EST | 169.00 | 17.65 | 27.95 | 28.65 | 0.00 | - | 14 | 24 | 26.69% |
| GLD240621C00170000 | 2023-12-01 3:57PM EST | 170.00 | 27.34 | 27.05 | 27.70 | +3.42 | +14.30% | 25 | 3,522 | 26.12% |
| GLD240621C00171000 | 2023-11-27 11:21AM EST | 171.00 | 21.15 | 26.15 | 26.85 | 0.00 | - | 3 | 9 | 25.78% |
| GLD240621C00172000 | 2023-11-20 12:55PM EST | 172.00 | 17.60 | 25.25 | 25.95 | 0.00 | - | 2 | 9 | 25.31% |
| GLD240621C00173000 | 2023-11-14 10:24AM EST | 173.00 | 16.90 | 24.40 | 25.10 | 0.00 | - | 1 | 101 | 24.95% |
| GLD240621C00174000 | 2023-10-23 9:09AM EST | 174.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GLD240621C00175000 | 2023-11-30 9:33AM EST | 175.00 | 22.91 | 22.65 | 23.30 | +2.91 | +14.55% | 6 | 353 | 23.98% |
| GLD240621C00176000 | 2023-11-27 10:56AM EST | 176.00 | 17.05 | 21.80 | 22.50 | 0.00 | - | 3 | 136 | 23.69% |
| GLD240621C00177000 | 2023-11-29 1:04PM EST | 177.00 | 19.29 | 21.00 | 21.65 | 0.00 | - | 4 | 50 | 23.29% |
| GLD240621C00178000 | 2023-12-01 11:48AM EST | 178.00 | 19.50 | 20.20 | 20.80 | +1.55 | +8.64% | 4 | 33 | 22.87% |
| GLD240621C00179000 | 2023-11-20 9:33AM EST | 179.00 | 12.00 | 19.40 | 20.00 | 0.00 | - | 21 | 55 | 22.54% |
| GLD240621C00180000 | 2023-12-01 4:10PM EST | 180.00 | 19.12 | 18.85 | 19.00 | +3.07 | +19.13% | 43 | 2,783 | 21.80% |
| GLD240621C00181000 | 2023-11-30 9:37AM EST | 181.00 | 15.25 | 17.85 | 18.45 | 0.00 | - | 1 | 1,045 | 21.93% |
| GLD240621C00182000 | 2023-11-29 10:24AM EST | 182.00 | 15.10 | 17.05 | 17.70 | 0.00 | - | 2 | 94 | 21.66% |
| GLD240621C00183000 | 2023-12-01 9:35AM EST | 183.00 | 14.10 | 16.35 | 16.95 | +0.28 | +2.03% | 3 | 33 | 21.36% |
| GLD240621C00184000 | 2023-11-29 11:20AM EST | 184.00 | 13.60 | 15.60 | 16.20 | 0.00 | - | 1 | 371 | 21.05% |
| GLD240621C00185000 | 2023-12-01 3:48PM EST | 185.00 | 15.18 | 15.05 | 15.40 | +2.78 | +22.42% | 174 | 12,384 | 20.62% |
| GLD240621C00186000 | 2023-12-01 12:49PM EST | 186.00 | 14.60 | 14.45 | 14.75 | +2.70 | +22.69% | 4 | 1,362 | 20.45% |
| GLD240621C00187000 | 2023-12-01 4:07PM EST | 187.00 | 13.96 | 13.80 | 14.20 | +2.53 | +22.13% | 22 | 159 | 20.45% |
| GLD240621C00188000 | 2023-11-29 1:06PM EST | 188.00 | 13.15 | 13.20 | 13.55 | +1.64 | +14.25% | 1 | 153 | 20.23% |
| GLD240621C00189000 | 2023-11-30 10:59AM EST | 189.00 | 10.35 | 12.55 | 12.95 | 0.00 | - | 2 | 151 | 20.09% |
| GLD240621C00190000 | 2023-12-01 3:18PM EST | 190.00 | 12.03 | 11.90 | 12.25 | +2.43 | +25.31% | 168 | 8,267 | 19.75% |
| GLD240621C00191000 | 2023-12-01 12:01PM EST | 191.00 | 11.35 | 11.20 | 11.80 | +1.85 | +19.47% | 21 | 130 | 19.82% |
| GLD240621C00192000 | 2023-12-01 3:48PM EST | 192.00 | 10.95 | 10.75 | 11.15 | +2.30 | +26.59% | 17 | 19 | 19.52% |
| GLD240621C00193000 | 2023-11-29 10:38AM EST | 193.00 | 10.70 | 10.25 | 10.65 | +2.05 | +23.70% | 1 | 96 | 19.46% |
| GLD240621C00194000 | 2023-11-30 1:31PM EST | 194.00 | 7.87 | 9.85 | 10.05 | 0.00 | - | 317 | 349 | 19.19% |
| GLD240621C00195000 | 2023-12-01 2:40PM EST | 195.00 | 9.40 | 9.35 | 9.60 | +1.90 | +25.33% | 163 | 8,177 | 19.17% |
| GLD240621C00196000 | 2023-12-01 1:55PM EST | 196.00 | 9.31 | 8.90 | 9.15 | +1.67 | +21.86% | 2 | 87 | 19.12% |
| GLD240621C00197000 | 2023-12-01 2:50PM EST | 197.00 | 8.44 | 8.50 | 8.70 | +1.54 | +22.32% | 3 | 27 | 19.04% |
| GLD240621C00198000 | 2023-11-29 2:11PM EST | 198.00 | 7.04 | 8.10 | 8.30 | 0.00 | - | 1 | 2,558 | 19.03% |
| GLD240621C00199000 | 2023-12-01 2:39PM EST | 199.00 | 7.76 | 7.70 | 7.90 | +1.50 | +23.96% | 50 | 178 | 19.00% |
| GLD240621C00200000 | 2023-12-01 3:55PM EST | 200.00 | 7.44 | 7.35 | 7.55 | +1.86 | +33.33% | 120 | 18,376 | 19.03% |
| GLD240621C00205000 | 2023-12-01 3:58PM EST | 205.00 | 5.85 | 5.80 | 5.95 | +1.65 | +39.29% | 24 | 7,455 | 19.11% |
| GLD240621C00210000 | 2023-12-01 4:07PM EST | 210.00 | 4.65 | 4.60 | 4.75 | +1.25 | +36.76% | 758 | 20,468 | 19.41% |
| GLD240621C00215000 | 2023-12-01 1:01PM EST | 215.00 | 3.75 | 3.70 | 3.85 | +1.13 | +43.13% | 113 | 9,426 | 19.86% |
| GLD240621C00220000 | 2023-12-01 1:36PM EST | 220.00 | 3.21 | 2.97 | 3.10 | +1.19 | +58.91% | 73 | 8,095 | 20.23% |
| GLD240621C00225000 | 2023-12-01 9:33AM EST | 225.00 | 2.63 | 2.43 | 2.54 | +0.83 | +46.11% | 3 | 5,845 | 20.71% |
| GLD240621C00230000 | 2023-12-01 2:52PM EST | 230.00 | 2.00 | 1.99 | 2.09 | +0.99 | +98.02% | 7 | 1,891 | 21.19% |
| GLD240621C00235000 | 2023-11-21 11:01AM EST | 235.00 | 0.88 | 1.64 | 1.73 | 0.00 | - | 1 | 192 | 21.66% |
| GLD240621C00240000 | 2023-12-01 10:16AM EST | 240.00 | 0.95 | 1.36 | 1.45 | -0.06 | -5.94% | 1 | 20,821 | 22.17% |
| GLD240621C00245000 | 2023-12-01 1:07PM EST | 245.00 | 1.09 | 1.14 | 1.23 | +0.60 | +122.45% | 4 | 645 | 22.69% |
| GLD240621C00250000 | 2023-12-01 12:32PM EST | 250.00 | 0.99 | 0.97 | 1.05 | +0.27 | +37.50% | 6 | 1,950 | 23.22% |
| GLD240621C00255000 | 2023-11-17 1:10PM EST | 255.00 | 0.40 | 0.82 | 0.90 | 0.00 | - | 1 | 882 | 23.72% |
| GLD240621C00260000 | 2023-11-29 12:48PM EST | 260.00 | 0.51 | 0.71 | 0.78 | 0.00 | - | 3 | 1,179 | 24.24% |
| GLD240621C00265000 | 2023-12-01 12:21PM EST | 265.00 | 0.50 | 0.61 | 0.68 | +0.18 | +56.25% | 3 | 169 | 24.76% |
| GLD240621C00270000 | 2023-12-01 1:34PM EST | 270.00 | 0.52 | 0.53 | 0.61 | +0.17 | +48.57% | 4 | 3,206 | 25.37% |
| GLD240621C00275000 | 2023-11-29 10:43AM EST | 275.00 | 0.33 | 0.46 | 0.54 | 0.00 | - | 5 | 179 | 25.88% |
| GLD240621C00280000 | 2023-11-30 12:36PM EST | 280.00 | 0.26 | 0.41 | 0.48 | 0.00 | - | 1 | 491 | 26.38% |
| GLD240621C00285000 | 2023-11-29 10:43AM EST | 285.00 | 0.27 | 0.36 | 0.43 | 0.00 | - | 5 | 5,023 | 26.88% |
| GLD240621C00290000 | 2023-11-20 9:35AM EST | 290.00 | 0.14 | 0.32 | 0.40 | 0.00 | - | 1 | 203 | 27.52% |
| GLD240621C00295000 | 2023-08-22 1:56PM EST | 295.00 | 0.27 | 0.15 | 0.18 | 0.00 | - | 1 | 1 | 25.39% |
| GLD240621C00300000 | 2023-11-29 3:38PM EST | 300.00 | 0.19 | 0.26 | 0.33 | 0.00 | - | 20 | 2,739 | 28.52% |
| GLD240621C00305000 | 2023-10-30 9:33AM EST | 305.00 | 0.36 | 0.16 | 0.20 | 0.00 | - | 50 | 178 | 27.39% |
| GLD240621C00310000 | 2023-11-03 12:16PM EST | 310.00 | 0.18 | 0.22 | 0.28 | 0.00 | - | 1 | 21 | 29.52% |
| GLD240621C00320000 | 2023-07-27 8:36AM EST | 320.00 | 0.21 | 0.15 | 0.19 | 0.00 | - | - | 1 | 29.57% |
| GLD240621C00330000 | 2023-05-10 1:22PM EST | 330.00 | 1.06 | 0.21 | 0.51 | 0.00 | - | - | 32 | 35.65% |
| GLD240621C00340000 | 2023-11-03 8:55AM EST | 340.00 | 0.13 | 0.13 | 0.19 | 0.00 | - | 2 | 34 | 32.50% |
| GLD240621C00345000 | 2023-11-20 3:01PM EST | 345.00 | 0.07 | 0.12 | 0.18 | 0.00 | - | 1 | 172 | 32.96% |
| GLD240621C00350000 | 2023-10-27 12:55PM EST | 350.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 9 | 0 | 31.45% |
| GLD240621C00355000 | 2023-11-27 9:58AM EST | 355.00 | 0.08 | 0.10 | 0.16 | 0.00 | - | 2 | 4 | 33.84% |
| GLD240621C00360000 | 2023-11-30 12:27PM EST | 360.00 | 0.09 | 0.10 | 0.15 | 0.00 | - | 269 | 967 | 34.23% |
| GLD240621C00365000 | 2023-09-13 10:00AM EST | 365.00 | 0.07 | 0.11 | 0.16 | 0.00 | - | - | 3 | 35.11% |
| GLD240621C00370000 | 2023-09-12 8:54AM EST | 370.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | - | 2 | 32.62% |
| GLD240621C00375000 | 2023-12-01 3:46PM EST | 375.00 | 0.12 | 0.08 | 0.13 | +0.07 | +140.00% | 200 | 41 | 35.50% |
| GLD240621C00380000 | 2023-11-21 2:47PM EST | 380.00 | 0.05 | 0.08 | 0.13 | 0.00 | - | 18 | 255 | 36.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2023-09-13 10:48AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 129 | 41.99% |
| GLD240621P00085000 | 2023-07-27 2:55PM EST | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 118 | 37.89% |
| GLD240621P00090000 | 2023-05-30 8:30AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 266 | 25.00% |
| GLD240621P00095000 | 2023-06-07 8:35AM EST | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 88 | 181 | 36.72% |
| GLD240621P00100000 | 2023-06-02 11:40AM EST | 100.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 87 | 34.86% |
| GLD240621P00105000 | 2023-08-01 8:30AM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 94 | 12.50% |
| GLD240621P00110000 | 2023-10-06 12:53PM EST | 110.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1,500 | 1,515 | 29.69% |
| GLD240621P00115000 | 2023-07-13 8:30AM EST | 115.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 1 | 7 | 28.81% |
| GLD240621P00120000 | 2023-10-05 8:43AM EST | 120.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 20 | 172 | 26.27% |
| GLD240621P00125000 | 2023-10-05 10:13AM EST | 125.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 75 | 529 | 24.51% |
| GLD240621P00130000 | 2023-10-18 12:01PM EST | 130.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 39 | 232 | 22.17% |
| GLD240621P00135000 | 2023-11-24 10:54AM EST | 135.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 6,039 | 20.80% |
| GLD240621P00140000 | 2023-11-21 1:24PM EST | 140.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 6 | 260 | 19.39% |
| GLD240621P00145000 | 2023-11-28 11:08AM EST | 145.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 2 | 7,043 | 17.87% |
| GLD240621P00150000 | 2023-12-01 12:58PM EST | 150.00 | 0.17 | 0.13 | 0.19 | +0.01 | +6.25% | 1 | 2,195 | 16.75% |
| GLD240621P00155000 | 2023-11-28 9:51AM EST | 155.00 | 0.23 | 0.21 | 0.25 | -0.01 | -4.17% | 2 | 1,290 | 15.52% |
| GLD240621P00158000 | 2023-11-29 10:51AM EST | 158.00 | 0.31 | 0.25 | 0.32 | 0.00 | - | 1 | 10 | 14.99% |
| GLD240621P00159000 | 2023-11-28 9:43AM EST | 159.00 | 0.34 | 0.27 | 0.34 | 0.00 | - | 1 | 3 | 14.77% |
| GLD240621P00160000 | 2023-11-28 9:43AM EST | 160.00 | 0.37 | 0.31 | 0.37 | 0.00 | - | 1 | 6,240 | 14.60% |
| GLD240621P00162000 | 2023-11-29 9:31AM EST | 162.00 | 0.46 | 0.36 | 0.43 | 0.00 | - | 1 | 3 | 14.21% |
| GLD240621P00163000 | 2023-11-09 2:36PM EST | 163.00 | 0.97 | 0.40 | 0.47 | 0.00 | - | 1 | 16 | 14.06% |
| GLD240621P00164000 | 2023-10-16 9:05AM EST | 164.00 | 1.96 | 0.87 | 1.05 | 0.00 | - | 2 | 14 | 16.58% |
| GLD240621P00165000 | 2023-11-21 9:30AM EST | 165.00 | 0.58 | 0.49 | 0.56 | -0.15 | -20.55% | 2 | 4,769 | 13.75% |
| GLD240621P00166000 | 2023-11-27 1:12PM EST | 166.00 | 0.71 | 0.54 | 0.61 | 0.00 | - | 2 | 10 | 13.59% |
| GLD240621P00167000 | 2023-11-16 2:18PM EST | 167.00 | 1.04 | 0.59 | 0.67 | 0.00 | - | 8 | 15 | 13.45% |
| GLD240621P00168000 | 2023-11-27 12:44PM EST | 168.00 | 0.86 | 0.67 | 0.73 | 0.00 | - | 2 | 1,329 | 13.29% |
| GLD240621P00169000 | 2023-12-01 12:48PM EST | 169.00 | 0.78 | 0.72 | 0.80 | -0.09 | -10.34% | 3 | 143 | 13.15% |
| GLD240621P00170000 | 2023-11-29 12:35PM EST | 170.00 | 0.93 | 0.82 | 0.87 | 0.00 | - | 50 | 10,875 | 12.99% |
| GLD240621P00171000 | 2023-11-29 2:20PM EST | 171.00 | 1.01 | 0.87 | 0.96 | 0.00 | - | 1 | 24 | 12.87% |
| GLD240621P00172000 | 2023-11-30 1:49PM EST | 172.00 | 1.17 | 0.98 | 1.05 | 0.00 | - | 1,056 | 1,058 | 12.73% |
| GLD240621P00173000 | 2023-11-13 9:34AM EST | 173.00 | 3.01 | 1.06 | 1.15 | 0.00 | - | 20 | 45 | 12.60% |
| GLD240621P00174000 | 2023-12-01 2:42PM EST | 174.00 | 1.26 | 1.17 | 1.26 | -0.13 | -9.35% | 1 | 1,523 | 12.46% |
| GLD240621P00175000 | 2023-12-01 3:48PM EST | 175.00 | 1.36 | 1.32 | 1.38 | -0.24 | -15.00% | 2 | 583 | 12.34% |
| GLD240621P00176000 | 2023-11-30 9:56AM EST | 176.00 | 1.78 | 1.45 | 1.52 | 0.00 | - | 4 | 71 | 12.23% |
| GLD240621P00177000 | 2023-11-22 4:08PM EST | 177.00 | 1.70 | 1.59 | 1.67 | -0.87 | -33.85% | 1 | 92 | 12.12% |
| GLD240621P00178000 | 2023-11-29 3:17PM EST | 178.00 | 2.03 | 1.73 | 1.83 | 0.00 | - | 1 | 1,568 | 12.01% |
| GLD240621P00179000 | 2023-11-30 11:58AM EST | 179.00 | 2.08 | 1.92 | 2.02 | -0.20 | -8.77% | 5 | 160 | 11.93% |
| GLD240621P00180000 | 2023-11-30 1:38PM EST | 180.00 | 2.25 | 2.12 | 2.21 | -0.30 | -11.76% | 1 | 6,820 | 11.82% |
| GLD240621P00181000 | 2023-11-29 2:15PM EST | 181.00 | 2.65 | 2.33 | 2.43 | 0.00 | - | 1 | 291 | 11.74% |
| GLD240621P00182000 | 2023-11-22 10:49AM EST | 182.00 | 2.90 | 2.56 | 2.66 | -1.10 | -27.50% | 5 | 443 | 11.64% |
| GLD240621P00183000 | 2023-11-22 10:49AM EST | 183.00 | 3.03 | 2.80 | 2.92 | -1.37 | -31.14% | 1 | 638 | 11.57% |
| GLD240621P00184000 | 2023-11-28 12:33PM EST | 184.00 | 3.60 | 3.05 | 3.20 | 0.00 | - | 2 | 449 | 11.50% |
| GLD240621P00185000 | 2023-12-01 1:26PM EST | 185.00 | 3.55 | 3.35 | 3.50 | -0.50 | -12.35% | 12 | 6,847 | 11.43% |
| GLD240621P00186000 | 2023-11-28 12:30PM EST | 186.00 | 4.20 | 3.70 | 3.85 | -0.09 | -2.10% | 5 | 57 | 11.41% |
| GLD240621P00187000 | 2023-11-30 1:38PM EST | 187.00 | 4.55 | 4.00 | 4.20 | -0.31 | -6.38% | 1 | 82 | 11.35% |
| GLD240621P00188000 | 2023-12-01 10:05AM EST | 188.00 | 4.90 | 4.40 | 4.55 | -7.10 | -59.17% | 15 | 24 | 11.25% |
| GLD240621P00189000 | 2023-11-30 10:17AM EST | 189.00 | 5.85 | 4.80 | 4.95 | 0.00 | - | 1 | 244 | 11.20% |
| GLD240621P00190000 | 2023-12-01 3:23PM EST | 190.00 | 5.42 | 5.20 | 5.40 | -0.60 | -9.97% | 64 | 3,426 | 11.19% |
| GLD240621P00191000 | 2023-11-28 11:33AM EST | 191.00 | 6.77 | 5.65 | 5.85 | 0.00 | - | 4 | 1 | 11.14% |
| GLD240621P00192000 | 2023-11-21 10:22AM EST | 192.00 | 8.85 | 6.15 | 6.30 | 0.00 | - | 10 | 13 | 11.05% |
| GLD240621P00193000 | 2023-12-01 2:10PM EST | 193.00 | 6.90 | 6.65 | 6.85 | -0.93 | -11.88% | 47 | 349 | 11.09% |
| GLD240621P00194000 | 2023-11-30 3:50PM EST | 194.00 | 8.55 | 7.15 | 7.40 | 0.00 | - | 12 | 13 | 11.08% |
| GLD240621P00195000 | 2023-12-01 3:47PM EST | 195.00 | 7.85 | 7.70 | 7.95 | -1.30 | -14.21% | 60 | 21 | 11.03% |
| GLD240621P00196000 | 2023-11-30 3:54PM EST | 196.00 | 9.85 | 8.30 | 8.55 | 0.00 | - | 22 | 42 | 11.03% |
| GLD240621P00197000 | 2023-11-30 3:50PM EST | 197.00 | 10.55 | 8.90 | 9.15 | 0.00 | - | 85 | 121 | 10.98% |
| GLD240621P00198000 | 2023-11-30 9:35AM EST | 198.00 | 11.35 | 9.55 | 9.80 | 0.00 | - | 1 | 40 | 10.98% |
| GLD240621P00199000 | 2023-12-01 1:42PM EST | 199.00 | 10.45 | 10.20 | 10.45 | -3.63 | -25.78% | 44 | 31 | 10.94% |
| GLD240621P00200000 | 2023-11-30 9:42AM EST | 200.00 | 13.00 | 10.70 | 11.25 | 0.00 | - | 2 | 339 | 11.15% |
| GLD240621P00205000 | 2023-12-01 12:49PM EST | 205.00 | 15.00 | 14.50 | 15.00 | -1.00 | -6.25% | 4 | 12 | 11.13% |
| GLD240621P00210000 | 2023-12-01 1:26PM EST | 210.00 | 19.00 | 18.70 | 19.05 | -2.75 | -12.64% | 505 | 439 | 10.76% |
| GLD240621P00215000 | 2023-11-13 10:00AM EST | 215.00 | 35.70 | 23.00 | 23.65 | 0.00 | - | 1 | 0 | 11.13% |
| GLD240621P00220000 | 2023-11-14 9:40AM EST | 220.00 | 37.18 | 27.75 | 28.40 | 0.00 | - | 27 | 0 | 11.50% |
| GLD240621P00225000 | 2023-08-02 10:05AM EST | 225.00 | 45.45 | 44.90 | 45.20 | 0.00 | - | 1 | 2 | 41.15% |
| GLD240621P00230000 | 2023-06-21 1:56PM EST | 230.00 | 50.18 | 47.55 | 48.25 | 0.00 | - | 1 | 0 | 39.70% |
| GLD240621P00235000 | 2022-10-18 1:42PM EST | 235.00 | 81.31 | 68.65 | 73.50 | 0.00 | - | 1 | 0 | 74.33% |
| GLD240621P00240000 | 2023-11-22 9:33AM EST | 240.00 | 54.57 | 47.60 | 48.30 | 0.00 | - | 1 | 0 | 16.15% |
| GLD240621P00245000 | 2023-08-16 12:57PM EST | 245.00 | 68.81 | 66.35 | 66.85 | 0.00 | - | 1 | 0 | 52.42% |
| GLD240621P00250000 | 2023-08-16 12:57PM EST | 250.00 | 73.81 | 71.35 | 71.85 | 0.00 | - | 15 | 0 | 54.36% |
| GLD240621P00255000 | 2023-03-09 1:18PM EST | 255.00 | 85.15 | 68.00 | 68.75 | 0.00 | - | - | 0 | 39.47% |
| GLD240621P00260000 | 2023-03-09 1:18PM EST | 260.00 | 90.10 | 73.10 | 73.80 | 0.00 | - | - | 0 | 41.20% |
| GLD240621P00270000 | 2023-03-08 2:21PM EST | 270.00 | 100.99 | 83.00 | 83.75 | 0.00 | - | - | 0 | 44.12% |
| GLD240621P00275000 | 2023-08-16 2:11PM EST | 275.00 | 99.20 | 96.35 | 96.85 | 0.00 | - | 5 | 0 | 63.07% |
| GLD240621P00280000 | 2023-08-16 10:52AM EST | 280.00 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 64.65% |
| GLD240621P00290000 | 2023-08-16 1:03PM EST | 290.00 | 113.94 | 111.35 | 111.85 | 0.00 | - | 6 | 0 | 67.66% |
| GLD240621P00295000 | 2023-03-08 12:52PM EST | 295.00 | 126.12 | 108.00 | 108.75 | 0.00 | - | - | 0 | 50.95% |
| GLD240621P00300000 | 2023-08-16 2:09PM EST | 300.00 | 124.14 | 121.35 | 121.85 | 0.00 | - | 172 | 0 | 70.50% |
| GLD240621P00305000 | 2023-10-12 9:27AM EST | 305.00 | 130.98 | 123.30 | 127.95 | 0.00 | - | 1 | 0 | 69.81% |
| GLD240621P00310000 | 2023-10-12 9:27AM EST | 310.00 | 136.01 | 128.45 | 132.90 | 0.00 | - | 1 | 0 | 71.24% |
| GLD240621P00380000 | 2023-05-03 9:33AM EST | 380.00 | 192.45 | 196.60 | 197.95 | 0.00 | - | 11 | 0 | 78.67% |
© 2023 Yahoo. All rights reserved.