SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621C00080000 | 2024-04-29 12:04PM EDT | 80.00 | 137.05 | 133.40 | 133.60 | 0.00 | - | 1 | 409 | 133.98% |
| GLD240621C00085000 | 2024-05-01 11:27AM EDT | 85.00 | 128.95 | 128.45 | 128.65 | 0.00 | - | 4 | 151 | 128.13% |
| GLD240621C00090000 | 2024-04-23 1:25PM EDT | 90.00 | 126.12 | 123.50 | 123.70 | 0.00 | - | 2 | 143 | 122.41% |
| GLD240621C00095000 | 2023-09-20 9:43AM EDT | 95.00 | 88.14 | 91.15 | 91.85 | 0.00 | - | 12 | 65 | 0.00% |
| GLD240621C00100000 | 2024-01-17 11:46AM EDT | 100.00 | 88.30 | 87.45 | 87.90 | 0.00 | - | 2 | 16 | 0.00% |
| GLD240621C00105000 | 2024-04-05 12:25PM EDT | 105.00 | 111.25 | 108.60 | 108.80 | 0.00 | - | 1 | 38 | 105.08% |
| GLD240621C00110000 | 2024-03-13 1:50PM EDT | 110.00 | 92.92 | 107.75 | 108.05 | 0.00 | - | 10 | 56 | 153.37% |
| GLD240621C00115000 | 2024-04-23 9:49AM EDT | 115.00 | 101.05 | 98.65 | 98.90 | 0.00 | - | 1 | 9 | 94.68% |
| GLD240621C00120000 | 2024-04-10 10:43AM EDT | 120.00 | 98.30 | 93.70 | 93.90 | 0.00 | - | 10 | 51 | 89.45% |
| GLD240621C00125000 | 2024-04-05 3:41PM EDT | 125.00 | 91.15 | 88.75 | 88.95 | 0.00 | - | 1 | 85 | 84.84% |
| GLD240621C00130000 | 2024-04-05 3:50PM EDT | 130.00 | 86.30 | 83.80 | 84.00 | 0.00 | - | 1 | 84 | 80.32% |
| GLD240621C00135000 | 2024-04-22 3:15PM EDT | 135.00 | 81.84 | 78.85 | 79.05 | 0.00 | - | 1 | 31 | 75.85% |
| GLD240621C00140000 | 2024-04-11 10:05AM EDT | 140.00 | 78.40 | 73.85 | 74.05 | 0.00 | - | 96 | 102 | 70.70% |
| GLD240621C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 72.53 | 68.90 | 69.10 | 0.00 | - | 1 | 163 | 66.43% |
| GLD240621C00150000 | 2024-05-01 11:27AM EDT | 150.00 | 64.50 | 63.95 | 64.15 | 0.00 | - | 5 | 359 | 62.18% |
| GLD240621C00155000 | 2024-04-30 11:00AM EDT | 155.00 | 58.56 | 59.00 | 59.20 | +0.14 | +0.24% | 10 | 118 | 57.98% |
| GLD240621C00158000 | 2023-12-29 1:57PM EDT | 158.00 | 37.40 | 33.20 | 33.70 | 0.00 | - | 11 | 10 | 0.00% |
| GLD240621C00159000 | 2023-12-29 1:57PM EDT | 159.00 | 36.45 | 32.25 | 32.75 | 0.00 | - | 3 | 4 | 0.00% |
| GLD240621C00160000 | 2024-05-01 1:44PM EDT | 160.00 | 54.05 | 54.05 | 54.25 | 0.00 | - | 1 | 215 | 53.80% |
| GLD240621C00161000 | 2024-04-05 12:49PM EDT | 161.00 | 56.00 | 53.05 | 53.25 | 0.00 | - | 1 | 3 | 52.86% |
| GLD240621C00162000 | 2024-05-03 10:02AM EDT | 162.00 | 51.60 | 52.05 | 52.25 | +23.15 | +81.37% | 45 | 2 | 51.93% |
| GLD240621C00163000 | 2024-04-01 1:28PM EDT | 163.00 | 46.00 | 53.35 | 53.60 | 0.00 | - | 1 | 12 | 69.12% |
| GLD240621C00164000 | 2024-01-25 12:19PM EDT | 164.00 | 26.55 | 27.10 | 27.60 | 0.00 | - | 3 | 7 | 0.00% |
| GLD240621C00165000 | 2024-05-02 3:01PM EDT | 165.00 | 49.65 | 49.10 | 49.25 | 0.00 | - | 1 | 106 | 50.12% |
| GLD240621C00166000 | 2024-04-02 1:53PM EDT | 166.00 | 45.49 | 48.00 | 48.35 | 0.00 | - | 3 | 10 | 50.12% |
| GLD240621C00167000 | 2024-01-25 12:21PM EDT | 167.00 | 23.65 | 24.15 | 24.70 | 0.00 | - | 11 | 29 | 0.00% |
| GLD240621C00168000 | 2024-02-22 10:54AM EDT | 168.00 | 22.50 | 34.55 | 34.85 | 0.00 | - | 1 | 35 | 0.00% |
| GLD240621C00169000 | 2024-04-05 1:18PM EDT | 169.00 | 44.50 | 45.10 | 45.30 | -3.55 | -7.39% | 10 | 1,393 | 46.85% |
| GLD240621C00170000 | 2024-04-24 10:06AM EDT | 170.00 | 43.60 | 44.15 | 44.30 | -2.40 | -5.22% | 10 | 3,498 | 45.92% |
| GLD240621C00171000 | 2024-02-23 1:57PM EDT | 171.00 | 20.75 | 31.60 | 31.90 | 0.00 | - | 1 | 20 | 0.00% |
| GLD240621C00172000 | 2024-04-16 2:01PM EDT | 172.00 | 50.27 | 42.15 | 42.35 | 0.00 | - | 3 | 12 | 44.51% |
| GLD240621C00173000 | 2024-05-03 10:06AM EDT | 173.00 | 40.56 | 41.15 | 41.35 | -0.92 | -2.22% | 10 | 88 | 43.58% |
| GLD240621C00174000 | 2024-04-16 11:37AM EDT | 174.00 | 48.32 | 40.15 | 40.35 | 0.00 | - | 1 | 21 | 42.65% |
| GLD240621C00175000 | 2024-05-01 3:45PM EDT | 175.00 | 40.60 | 39.15 | 39.35 | 0.00 | - | 6 | 366 | 41.74% |
| GLD240621C00176000 | 2024-05-01 2:13PM EDT | 176.00 | 38.56 | 38.15 | 38.35 | 0.00 | - | 1 | 161 | 40.82% |
| GLD240621C00177000 | 2024-04-23 10:32AM EDT | 177.00 | 39.47 | 37.20 | 37.40 | 0.00 | - | 1 | 49 | 40.28% |
| GLD240621C00178000 | 2024-04-25 11:52AM EDT | 178.00 | 39.15 | 36.20 | 36.40 | 0.00 | - | 1 | 118 | 39.37% |
| GLD240621C00179000 | 2024-05-03 3:13PM EDT | 179.00 | 34.80 | 35.20 | 35.40 | -3.34 | -8.76% | 1 | 109 | 38.44% |
| GLD240621C00180000 | 2024-05-02 9:42AM EDT | 180.00 | 33.45 | 34.20 | 34.40 | 0.00 | - | 1 | 2,282 | 37.53% |
| GLD240621C00181000 | 2024-04-23 9:44AM EDT | 181.00 | 35.04 | 33.20 | 33.40 | 0.00 | - | 1 | 1,054 | 36.61% |
| GLD240621C00182000 | 2024-04-25 11:51AM EDT | 182.00 | 35.18 | 32.25 | 32.40 | 0.00 | - | 4 | 150 | 35.69% |
| GLD240621C00183000 | 2024-04-30 11:16AM EDT | 183.00 | 31.18 | 31.25 | 31.45 | 0.00 | - | 1 | 71 | 35.12% |
| GLD240621C00184000 | 2024-04-19 9:40AM EDT | 184.00 | 38.36 | 30.25 | 30.45 | 0.00 | - | 1 | 412 | 34.20% |
| GLD240621C00185000 | 2024-05-03 2:56PM EDT | 185.00 | 28.98 | 29.25 | 29.45 | -0.90 | -3.01% | 3 | 12,158 | 33.28% |
| GLD240621C00186000 | 2024-04-26 3:08PM EDT | 186.00 | 27.60 | 28.30 | 28.45 | -4.42 | -13.80% | 10 | 1,567 | 32.35% |
| GLD240621C00187000 | 2024-05-03 10:02AM EDT | 187.00 | 26.75 | 27.30 | 27.50 | -3.90 | -12.72% | 45 | 434 | 31.75% |
| GLD240621C00188000 | 2024-04-26 3:08PM EDT | 188.00 | 30.05 | 26.30 | 26.50 | 0.00 | - | 4 | 962 | 30.82% |
| GLD240621C00189000 | 2024-05-03 3:15PM EDT | 189.00 | 24.91 | 25.30 | 25.50 | -0.53 | -2.08% | 2 | 462 | 29.90% |
| GLD240621C00190000 | 2024-05-03 3:47PM EDT | 190.00 | 24.25 | 24.35 | 24.50 | -0.25 | -1.02% | 36 | 11,354 | 28.97% |
| GLD240621C00191000 | 2024-04-26 11:18AM EDT | 191.00 | 22.75 | 23.35 | 23.55 | -3.74 | -14.12% | 10 | 516 | 28.33% |
| GLD240621C00192000 | 2024-05-03 3:57PM EDT | 192.00 | 22.37 | 22.35 | 22.55 | +0.58 | +2.66% | 1 | 1,160 | 27.39% |
| GLD240621C00193000 | 2024-05-02 12:44PM EDT | 193.00 | 21.59 | 21.40 | 21.60 | 0.00 | - | 20 | 633 | 26.73% |
| GLD240621C00194000 | 2024-04-30 11:57AM EDT | 194.00 | 20.10 | 20.40 | 20.60 | 0.00 | - | 4 | 1,283 | 25.78% |
| GLD240621C00195000 | 2024-05-03 3:57PM EDT | 195.00 | 19.40 | 19.45 | 19.65 | +0.40 | +2.11% | 1,659 | 10,063 | 25.09% |
| GLD240621C00196000 | 2024-05-02 2:45PM EDT | 196.00 | 18.95 | 18.50 | 18.70 | 0.00 | - | 1 | 1,796 | 24.39% |
| GLD240621C00197000 | 2024-04-29 3:50PM EDT | 197.00 | 16.25 | 17.55 | 17.75 | -4.52 | -21.76% | 1 | 1,760 | 23.67% |
| GLD240621C00198000 | 2024-05-01 9:30AM EDT | 198.00 | 16.86 | 16.60 | 16.80 | 0.00 | - | 1 | 3,251 | 22.93% |
| GLD240621C00199000 | 2024-04-30 2:40PM EDT | 199.00 | 15.35 | 15.65 | 15.85 | 0.00 | - | 3 | 1,388 | 22.16% |
| GLD240621C00200000 | 2024-05-03 2:51PM EDT | 200.00 | 14.60 | 14.75 | 14.95 | -0.50 | -3.31% | 79 | 35,344 | 21.61% |
| GLD240621C00205000 | 2024-05-03 3:54PM EDT | 205.00 | 10.30 | 10.45 | 10.60 | -0.40 | -3.74% | 310 | 15,887 | 18.88% |
| GLD240621C00210000 | 2024-05-03 3:57PM EDT | 210.00 | 6.80 | 6.80 | 6.95 | -0.35 | -4.90% | 1,238 | 40,428 | 17.27% |
| GLD240621C00215000 | 2024-05-03 4:03PM EDT | 215.00 | 4.22 | 4.15 | 4.25 | -0.18 | -4.09% | 4,924 | 27,092 | 16.65% |
| GLD240621C00220000 | 2024-05-03 4:03PM EDT | 220.00 | 2.45 | 2.43 | 2.49 | -0.13 | -5.04% | 14,168 | 19,366 | 16.69% |
| GLD240621C00225000 | 2024-05-03 4:09PM EDT | 225.00 | 1.39 | 1.39 | 1.44 | -0.07 | -4.79% | 679 | 14,714 | 17.13% |
| GLD240621C00230000 | 2024-05-03 3:57PM EDT | 230.00 | 0.81 | 0.81 | 0.85 | -0.04 | -4.71% | 705 | 12,560 | 17.85% |
| GLD240621C00235000 | 2024-05-03 4:09PM EDT | 235.00 | 0.50 | 0.48 | 0.51 | +0.01 | +2.04% | 139 | 7,226 | 18.63% |
| GLD240621C00240000 | 2024-05-03 4:13PM EDT | 240.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 194 | 25,462 | 19.68% |
| GLD240621C00245000 | 2024-05-03 3:58PM EDT | 245.00 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 115 | 2,044 | 20.70% |
| GLD240621C00250000 | 2024-05-03 10:10AM EDT | 250.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 20 | 6,665 | 21.95% |
| GLD240621C00255000 | 2024-05-03 1:32PM EDT | 255.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 7 | 1,264 | 23.15% |
| GLD240621C00260000 | 2024-05-03 10:58AM EDT | 260.00 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 49 | 2,600 | 24.61% |
| GLD240621C00265000 | 2024-04-26 11:06AM EDT | 265.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 5 | 1,186 | 25.83% |
| GLD240621C00270000 | 2024-04-30 9:30AM EDT | 270.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 2 | 3,310 | 27.25% |
| GLD240621C00275000 | 2024-05-02 3:16PM EDT | 275.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 422 | 28.52% |
| GLD240621C00280000 | 2024-05-01 9:30AM EDT | 280.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 9 | 1,802 | 29.69% |
| GLD240621C00285000 | 2024-04-23 10:39AM EDT | 285.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 125 | 5,337 | 31.25% |
| GLD240621C00290000 | 2024-04-30 12:51PM EDT | 290.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 380 | 32.23% |
| GLD240621C00295000 | 2024-05-01 2:13PM EDT | 295.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 533 | 33.79% |
| GLD240621C00300000 | 2024-05-01 1:35PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 8,804 | 34.18% |
| GLD240621C00305000 | 2024-05-03 10:35AM EDT | 305.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 303 | 35.55% |
| GLD240621C00310000 | 2024-04-30 12:51PM EDT | 310.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 2 | 628 | 37.11% |
| GLD240621C00315000 | 2024-04-25 11:04AM EDT | 315.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 71 | 38.48% |
| GLD240621C00320000 | 2024-04-15 11:07AM EDT | 320.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 3 | 242 | 38.28% |
| GLD240621C00325000 | 2024-04-23 3:48PM EDT | 325.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 214 | 39.65% |
| GLD240621C00330000 | 2024-04-15 3:51PM EDT | 330.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 2 | 400 | 41.02% |
| GLD240621C00335000 | 2024-04-26 11:04AM EDT | 335.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 27 | 42.19% |
| GLD240621C00340000 | 2024-05-01 2:15PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 191 | 43.36% |
| GLD240621C00345000 | 2024-04-17 3:04PM EDT | 345.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 33 | 649 | 44.53% |
| GLD240621C00350000 | 2024-04-26 11:04AM EDT | 350.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 153 | 45.70% |
| GLD240621C00355000 | 2024-04-12 10:38AM EDT | 355.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 44.53% |
| GLD240621C00360000 | 2024-04-19 11:08AM EDT | 360.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 45.31% |
| GLD240621C00365000 | 2024-04-29 1:37PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 324 | 46.09% |
| GLD240621C00370000 | 2024-04-29 1:37PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 289 | 47.66% |
| GLD240621C00375000 | 2024-04-30 4:00PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 543 | 48.44% |
| GLD240621C00380000 | 2024-04-24 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 49.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240621P00080000 | 2024-01-22 10:47AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 349 | 81.25% |
| GLD240621P00085000 | 2023-07-27 3:55PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 118 | 82.81% |
| GLD240621P00090000 | 2024-01-22 2:49PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 268 | 71.88% |
| GLD240621P00095000 | 2023-06-07 9:35AM EDT | 95.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 88 | 181 | 78.52% |
| GLD240621P00100000 | 2024-04-09 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 62.50% |
| GLD240621P00105000 | 2024-03-12 11:23AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 59.38% |
| GLD240621P00110000 | 2024-01-19 2:43PM EDT | 110.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8,969 | 10,485 | 60.94% |
| GLD240621P00115000 | 2024-04-22 1:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 51.56% |
| GLD240621P00120000 | 2024-03-01 2:07PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 51.56% |
| GLD240621P00125000 | 2024-03-06 12:12PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 25.00% |
| GLD240621P00130000 | 2024-03-11 3:38PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 665 | 44.53% |
| GLD240621P00135000 | 2024-04-12 1:13PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,051 | 41.41% |
| GLD240621P00140000 | 2024-04-18 2:18PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,629 | 2,179 | 38.28% |
| GLD240621P00145000 | 2024-04-24 12:49PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 7,089 | 35.16% |
| GLD240621P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,608 | 32.42% |
| GLD240621P00155000 | 2024-04-10 10:09AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,305 | 31.64% |
| GLD240621P00158000 | 2024-04-03 12:48PM EDT | 158.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 29 | 30.08% |
| GLD240621P00159000 | 2024-04-11 12:24PM EDT | 159.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 208 | 29.30% |
| GLD240621P00160000 | 2024-05-03 12:41PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 6,167 | 28.91% |
| GLD240621P00161000 | 2024-04-15 12:33PM EDT | 161.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 185 | 28.13% |
| GLD240621P00162000 | 2024-04-15 3:29PM EDT | 162.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 86 | 27.74% |
| GLD240621P00163000 | 2024-04-17 9:42AM EDT | 163.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 31 | 26.95% |
| GLD240621P00164000 | 2024-05-01 9:30AM EDT | 164.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 50 | 26.56% |
| GLD240621P00165000 | 2024-05-02 12:01PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 9,262 | 25.98% |
| GLD240621P00166000 | 2024-05-02 12:01PM EDT | 166.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 83 | 834 | 26.56% |
| GLD240621P00167000 | 2024-04-22 3:04PM EDT | 167.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 17 | 1,111 | 25.98% |
| GLD240621P00168000 | 2024-04-10 3:07PM EDT | 168.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 68 | 7,261 | 25.39% |
| GLD240621P00169000 | 2024-04-18 3:04PM EDT | 169.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 33 | 5,443 | 24.81% |
| GLD240621P00170000 | 2024-04-30 3:02PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 185 | 9,582 | 24.22% |
| GLD240621P00171000 | 2024-05-01 9:30AM EDT | 171.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 1,142 | 23.63% |
| GLD240621P00172000 | 2024-04-11 10:47AM EDT | 172.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1,839 | 23.05% |
| GLD240621P00173000 | 2024-04-17 9:41AM EDT | 173.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 20 | 471 | 22.46% |
| GLD240621P00174000 | 2024-05-01 3:58PM EDT | 174.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 45 | 1,715 | 22.66% |
| GLD240621P00175000 | 2024-05-01 3:58PM EDT | 175.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 45 | 976 | 22.07% |
| GLD240621P00176000 | 2024-04-19 12:04PM EDT | 176.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 13 | 365 | 21.58% |
| GLD240621P00177000 | 2024-04-25 3:31PM EDT | 177.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,111 | 21.00% |
| GLD240621P00178000 | 2024-04-17 1:19PM EDT | 178.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 3,440 | 20.41% |
| GLD240621P00179000 | 2024-04-30 10:41AM EDT | 179.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 890 | 19.83% |
| GLD240621P00180000 | 2024-05-03 1:04PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 11,886 | 19.34% |
| GLD240621P00181000 | 2024-04-23 10:40AM EDT | 181.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 20 | 2,058 | 19.24% |
| GLD240621P00182000 | 2024-04-25 10:32AM EDT | 182.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,271 | 18.65% |
| GLD240621P00183000 | 2024-05-01 12:57PM EDT | 183.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 2,946 | 18.07% |
| GLD240621P00184000 | 2024-04-26 9:59AM EDT | 184.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 2,721 | 17.58% |
| GLD240621P00185000 | 2024-05-03 2:53PM EDT | 185.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 25 | 12,016 | 17.38% |
| GLD240621P00186000 | 2024-04-30 10:42AM EDT | 186.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 1,140 | 16.80% |
| GLD240621P00187000 | 2024-05-03 9:30AM EDT | 187.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 50 | 5,920 | 16.60% |
| GLD240621P00188000 | 2024-04-29 2:52PM EDT | 188.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 2,427 | 16.31% |
| GLD240621P00189000 | 2024-04-26 12:13PM EDT | 189.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 2,252 | 15.72% |
| GLD240621P00190000 | 2024-05-03 9:48AM EDT | 190.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 4,020 | 15.38% |
| GLD240621P00191000 | 2024-05-03 3:18PM EDT | 191.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 1 | 466 | 15.04% |
| GLD240621P00192000 | 2024-05-03 9:30AM EDT | 192.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 50 | 1,361 | 14.84% |
| GLD240621P00193000 | 2024-05-03 4:03PM EDT | 193.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 137 | 660 | 14.60% |
| GLD240621P00194000 | 2024-05-01 1:27PM EDT | 194.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 5 | 2,041 | 14.31% |
| GLD240621P00195000 | 2024-05-03 4:09PM EDT | 195.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 17 | 7,972 | 13.97% |
| GLD240621P00196000 | 2024-05-01 12:29PM EDT | 196.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 128 | 1,459 | 13.84% |
| GLD240621P00197000 | 2024-05-03 12:50PM EDT | 197.00 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 18 | 1,846 | 13.62% |
| GLD240621P00198000 | 2024-05-03 4:03PM EDT | 198.00 | 0.29 | 0.28 | 0.31 | -0.06 | -17.14% | 82 | 3,106 | 13.43% |
| GLD240621P00199000 | 2024-05-03 3:06PM EDT | 199.00 | 0.38 | 0.34 | 0.37 | 0.00 | - | 12 | 2,865 | 13.26% |
| GLD240621P00200000 | 2024-05-03 3:53PM EDT | 200.00 | 0.44 | 0.42 | 0.45 | -0.03 | -6.38% | 174 | 19,670 | 13.16% |
| GLD240621P00205000 | 2024-05-03 4:09PM EDT | 205.00 | 1.10 | 1.08 | 1.10 | -0.05 | -4.35% | 466 | 13,463 | 12.56% |
| GLD240621P00210000 | 2024-05-03 3:58PM EDT | 210.00 | 2.52 | 2.45 | 2.50 | -0.03 | -1.18% | 677 | 25,052 | 12.29% |
| GLD240621P00215000 | 2024-05-03 4:00PM EDT | 215.00 | 4.89 | 4.80 | 4.90 | -0.01 | -0.20% | 487 | 9,312 | 12.13% |
| GLD240621P00220000 | 2024-05-03 2:05PM EDT | 220.00 | 8.24 | 8.15 | 8.30 | +0.29 | +3.65% | 15 | 2,650 | 11.96% |
| GLD240621P00225000 | 2024-05-03 12:55PM EDT | 225.00 | 12.55 | 12.30 | 12.45 | +0.25 | +2.03% | 26 | 862 | 11.48% |
| GLD240621P00230000 | 2024-05-03 10:10AM EDT | 230.00 | 17.70 | 16.95 | 17.10 | +0.95 | +5.67% | 17 | 655 | 10.30% |
| GLD240621P00235000 | 2024-05-03 10:02AM EDT | 235.00 | 22.55 | 21.85 | 22.05 | -0.40 | -1.74% | 14 | 0 | 10.35% |
| GLD240621P00240000 | 2024-05-03 10:06AM EDT | 240.00 | 27.60 | 26.85 | 27.05 | +3.35 | +13.81% | 27 | 0 | 12.31% |
| GLD240621P00245000 | 2024-04-16 10:24AM EDT | 245.00 | 25.95 | 31.85 | 32.05 | 0.00 | - | 6 | 0 | 14.26% |
| GLD240621P00250000 | 2024-04-16 3:59PM EDT | 250.00 | 28.85 | 36.85 | 37.05 | 0.00 | - | 83 | 0 | 16.02% |
| GLD240621P00255000 | 2024-04-12 10:56AM EDT | 255.00 | 30.95 | 41.85 | 42.05 | 0.00 | - | 34 | 0 | 17.77% |
| GLD240621P00260000 | 2024-04-12 10:30AM EDT | 260.00 | 36.70 | 46.85 | 47.05 | 0.00 | - | 1 | 0 | 19.53% |
| GLD240621P00265000 | 2024-04-22 11:17AM EDT | 265.00 | 48.79 | 51.85 | 52.05 | 0.00 | - | - | 0 | 21.09% |
| GLD240621P00270000 | 2024-04-11 9:48AM EDT | 270.00 | 52.65 | 56.85 | 57.05 | 0.00 | - | 20 | 0 | 22.85% |
| GLD240621P00275000 | 2023-08-16 3:11PM EDT | 275.00 | 99.20 | 96.35 | 96.85 | 0.00 | - | 5 | 0 | 173.73% |
| GLD240621P00280000 | 2023-08-16 11:52AM EDT | 280.00 | 103.47 | 101.35 | 101.85 | 0.00 | - | 25 | 0 | 177.47% |
| GLD240621P00290000 | 2024-04-12 1:42PM EDT | 290.00 | 72.11 | 76.85 | 77.05 | 0.00 | - | 50 | 0 | 28.91% |
| GLD240621P00295000 | 2023-03-08 1:52PM EDT | 295.00 | 126.12 | 108.00 | 108.75 | 0.00 | - | - | 0 | 161.07% |
| GLD240621P00300000 | 2024-04-12 3:43PM EDT | 300.00 | 83.11 | 86.85 | 87.05 | 0.00 | - | 13 | 0 | 32.03% |
| GLD240621P00305000 | 2023-10-12 10:27AM EDT | 305.00 | 130.98 | 123.30 | 127.95 | 0.00 | - | 1 | 0 | 191.33% |
| GLD240621P00310000 | 2023-10-12 10:27AM EDT | 310.00 | 136.01 | 128.45 | 132.90 | 0.00 | - | 1 | 0 | 194.61% |
| GLD240621P00315000 | 2024-04-22 1:40PM EDT | 315.00 | 99.13 | 101.85 | 102.05 | 0.00 | - | - | 0 | 35.94% |
| GLD240621P00320000 | 2024-04-15 12:43PM EDT | 320.00 | 101.80 | 106.80 | 107.05 | 0.00 | - | - | 0 | 37.11% |
| GLD240621P00330000 | 2024-04-23 1:52PM EDT | 330.00 | 114.61 | 116.80 | 117.05 | 0.00 | - | - | 0 | 39.84% |
| GLD240621P00360000 | 2024-04-17 9:37AM EDT | 360.00 | 138.50 | 146.80 | 147.05 | 0.00 | - | - | 0 | 46.88% |
| GLD240621P00365000 | 2024-04-18 2:37PM EDT | 365.00 | 144.60 | 151.80 | 152.05 | 0.00 | - | - | 0 | 48.05% |
| GLD240621P00370000 | 2024-04-18 2:37PM EDT | 370.00 | 149.60 | 156.80 | 157.05 | 0.00 | - | - | 0 | 49.22% |
| GLD240621P00375000 | 2024-03-21 10:55AM EDT | 375.00 | 173.05 | 153.80 | 154.05 | 0.00 | - | - | 0 | 0.00% |
| GLD240621P00380000 | 2024-04-18 12:21PM EDT | 380.00 | 159.35 | 166.80 | 167.05 | 0.00 | - | 1 | 0 | 51.17% |
© 2024 Yahoo. All rights reserved.