SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816C00110000 | 2024-05-10 12:52PM EDT | 110.00 | 110.57 | 102.50 | 102.75 | 0.00 | - | - | 11 | 0.00% |
| GLD240816C00120000 | 2024-05-16 12:38PM EDT | 120.00 | 101.82 | 96.50 | 96.75 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816C00125000 | 2024-07-10 1:55PM EDT | 125.00 | 95.05 | 95.85 | 96.05 | 0.00 | - | 1 | 4 | 114.55% |
| GLD240816C00130000 | 2024-07-15 10:08AM EDT | 130.00 | 94.50 | 90.90 | 91.05 | 0.00 | - | 1 | 1 | 108.69% |
| GLD240816C00140000 | 2024-07-26 9:44AM EDT | 140.00 | 80.65 | 80.90 | 81.10 | +5.00 | +6.61% | 1 | 5 | 96.19% |
| GLD240816C00150000 | 2024-07-25 12:28PM EDT | 150.00 | 68.95 | 70.95 | 71.10 | 0.00 | - | 1 | 14 | 84.23% |
| GLD240816C00155000 | 2024-06-13 3:32PM EDT | 155.00 | 59.45 | 68.70 | 68.85 | 0.00 | - | 5 | 6 | 124.00% |
| GLD240816C00160000 | 2024-07-23 3:11PM EDT | 160.00 | 63.10 | 61.00 | 61.15 | 0.00 | - | 1 | 4 | 73.44% |
| GLD240816C00165000 | 2024-07-11 10:46AM EDT | 165.00 | 58.67 | 56.00 | 56.15 | 0.00 | - | 3 | 4 | 67.43% |
| GLD240816C00170000 | 2024-07-26 10:44AM EDT | 170.00 | 51.18 | 51.00 | 51.20 | -1.28 | -2.44% | 1 | 13 | 62.21% |
| GLD240816C00175000 | 2024-07-19 10:57AM EDT | 175.00 | 46.20 | 46.05 | 46.20 | -1.11 | -2.35% | 4 | 47 | 56.93% |
| GLD240816C00176000 | 2024-07-01 1:48PM EDT | 176.00 | 40.60 | 45.05 | 45.20 | 0.00 | - | 1 | 555 | 55.76% |
| GLD240816C00177000 | 2024-07-23 10:01AM EDT | 177.00 | 45.89 | 44.05 | 44.20 | 0.00 | - | 1 | 760 | 54.64% |
| GLD240816C00178000 | 2024-07-15 10:02AM EDT | 178.00 | 46.55 | 43.05 | 43.20 | 0.00 | - | 2 | 7 | 53.47% |
| GLD240816C00179000 | 2024-07-23 12:40PM EDT | 179.00 | 44.00 | 42.05 | 42.25 | 0.00 | - | 1 | 6 | 52.83% |
| GLD240816C00180000 | 2024-07-23 12:40PM EDT | 180.00 | 43.00 | 41.05 | 41.25 | 0.00 | - | 1 | 41 | 51.66% |
| GLD240816C00181000 | 2024-07-15 1:43PM EDT | 181.00 | 43.81 | 40.05 | 40.25 | 0.00 | - | 2 | 13 | 50.54% |
| GLD240816C00182000 | 2024-07-25 11:37AM EDT | 182.00 | 37.28 | 39.05 | 39.25 | 0.00 | - | 4 | 16 | 51.25% |
| GLD240816C00183000 | 2024-07-23 9:51AM EDT | 183.00 | 39.88 | 38.05 | 38.25 | 0.00 | - | 1 | 621 | 50.05% |
| GLD240816C00184000 | 2024-07-25 1:36PM EDT | 184.00 | 34.30 | 37.05 | 37.25 | 0.00 | - | 1 | 24 | 48.88% |
| GLD240816C00185000 | 2024-07-24 1:29PM EDT | 185.00 | 36.47 | 36.05 | 36.25 | -2.53 | -6.49% | 11 | 105 | 47.71% |
| GLD240816C00186000 | 2024-07-15 10:10AM EDT | 186.00 | 38.85 | 35.05 | 35.25 | 0.00 | - | 6 | 39 | 46.53% |
| GLD240816C00187000 | 2024-07-16 2:54PM EDT | 187.00 | 41.87 | 34.05 | 34.25 | 0.00 | - | 3 | 10 | 45.36% |
| GLD240816C00188000 | 2024-07-24 11:01AM EDT | 188.00 | 37.45 | 33.05 | 33.25 | 0.00 | - | 3 | 534 | 44.21% |
| GLD240816C00189000 | 2024-07-15 2:17PM EDT | 189.00 | 36.03 | 32.10 | 32.25 | 0.00 | - | 2 | 798 | 43.04% |
| GLD240816C00190000 | 2024-07-25 1:21PM EDT | 190.00 | 31.08 | 31.10 | 31.25 | +2.12 | +7.32% | 1 | 334 | 41.87% |
| GLD240816C00191000 | 2024-07-17 10:10AM EDT | 191.00 | 38.45 | 30.10 | 30.25 | 0.00 | - | 1 | 188 | 40.72% |
| GLD240816C00192000 | 2024-07-17 10:24AM EDT | 192.00 | 37.08 | 29.10 | 29.30 | 0.00 | - | 2 | 70 | 40.28% |
| GLD240816C00193000 | 2024-07-26 12:10PM EDT | 193.00 | 28.19 | 28.10 | 28.30 | -1.44 | -4.86% | 1 | 105 | 39.11% |
| GLD240816C00194000 | 2024-07-25 1:15PM EDT | 194.00 | 25.17 | 27.10 | 27.30 | 0.00 | - | 2 | 138 | 37.94% |
| GLD240816C00195000 | 2024-07-25 3:36PM EDT | 195.00 | 26.10 | 26.10 | 26.30 | +1.93 | +7.99% | 1 | 5,245 | 36.74% |
| GLD240816C00196000 | 2024-07-25 3:13PM EDT | 196.00 | 25.20 | 25.10 | 25.30 | +2.55 | +11.26% | 2 | 1,162 | 35.57% |
| GLD240816C00197000 | 2024-07-25 12:03PM EDT | 197.00 | 22.00 | 24.10 | 24.30 | 0.00 | - | 2 | 248 | 34.40% |
| GLD240816C00198000 | 2024-07-25 2:26PM EDT | 198.00 | 20.70 | 23.10 | 23.30 | 0.00 | - | 2 | 383 | 33.23% |
| GLD240816C00199000 | 2024-07-24 3:44PM EDT | 199.00 | 24.05 | 22.10 | 22.30 | 0.00 | - | 1 | 124 | 32.03% |
| GLD240816C00200000 | 2024-07-25 1:48PM EDT | 200.00 | 21.10 | 21.15 | 21.30 | +2.68 | +14.55% | 5 | 9,459 | 30.86% |
| GLD240816C00205000 | 2024-07-26 1:19PM EDT | 205.00 | 16.25 | 16.20 | 16.35 | +2.35 | +16.91% | 8 | 1,978 | 25.42% |
| GLD240816C00207500 | 2024-07-25 2:26PM EDT | 207.50 | 13.60 | 13.75 | 13.95 | +2.10 | +18.26% | 10 | 21 | 23.26% |
| GLD240816C00210000 | 2024-07-26 4:01PM EDT | 210.00 | 11.56 | 11.35 | 11.55 | +1.91 | +19.79% | 17 | 7,211 | 20.85% |
| GLD240816C00211000 | 2024-07-25 9:55AM EDT | 211.00 | 8.97 | 10.45 | 10.60 | 0.00 | - | 1 | 42 | 19.90% |
| GLD240816C00212000 | 2024-07-26 1:04PM EDT | 212.00 | 9.75 | 9.55 | 9.70 | +2.00 | +25.81% | 16 | 58 | 19.24% |
| GLD240816C00212500 | 2024-07-25 4:00PM EDT | 212.50 | 8.95 | 9.10 | 9.25 | +1.50 | +20.13% | 10 | 13 | 18.87% |
| GLD240816C00213000 | 2024-07-25 1:32PM EDT | 213.00 | 6.55 | 8.70 | 8.80 | 0.00 | - | 40 | 57 | 18.49% |
| GLD240816C00214000 | 2024-07-26 12:39PM EDT | 214.00 | 8.05 | 7.85 | 7.95 | +1.65 | +25.78% | 1 | 85 | 17.96% |
| GLD240816C00215000 | 2024-07-26 3:09PM EDT | 215.00 | 6.91 | 7.00 | 7.15 | +1.31 | +23.39% | 178 | 16,309 | 17.59% |
| GLD240816C00216000 | 2024-07-26 2:15PM EDT | 216.00 | 6.25 | 6.25 | 6.40 | +1.30 | +26.26% | 7 | 49 | 17.35% |
| GLD240816C00217000 | 2024-07-26 1:49PM EDT | 217.00 | 5.44 | 5.55 | 5.65 | +1.04 | +23.64% | 2 | 166 | 16.92% |
| GLD240816C00217500 | 2024-07-26 3:06PM EDT | 217.50 | 5.10 | 5.20 | 5.30 | +1.05 | +25.93% | 233 | 245 | 16.77% |
| GLD240816C00218000 | 2024-07-26 3:59PM EDT | 218.00 | 4.95 | 4.85 | 5.00 | +1.20 | +32.00% | 338 | 2,503 | 16.82% |
| GLD240816C00219000 | 2024-07-26 3:54PM EDT | 219.00 | 4.20 | 4.25 | 4.35 | +0.97 | +30.03% | 52 | 456 | 16.52% |
| GLD240816C00220000 | 2024-07-26 3:55PM EDT | 220.00 | 3.65 | 3.70 | 3.75 | +0.83 | +29.43% | 882 | 12,442 | 16.25% |
| GLD240816C00221000 | 2024-07-26 3:55PM EDT | 221.00 | 3.15 | 3.15 | 3.25 | +0.78 | +32.91% | 359 | 334 | 16.24% |
| GLD240816C00222000 | 2024-07-26 3:59PM EDT | 222.00 | 2.75 | 2.72 | 2.76 | +0.71 | +34.80% | 236 | 7,790 | 16.06% |
| GLD240816C00222500 | 2024-07-26 3:52PM EDT | 222.50 | 2.48 | 2.50 | 2.55 | +0.69 | +38.55% | 275 | 319 | 16.05% |
| GLD240816C00223000 | 2024-07-26 1:29PM EDT | 223.00 | 2.22 | 2.30 | 2.35 | +0.50 | +29.07% | 306 | 469 | 16.04% |
| GLD240816C00224000 | 2024-07-26 3:50PM EDT | 224.00 | 1.92 | 1.94 | 1.98 | +0.52 | +37.14% | 165 | 831 | 15.99% |
| GLD240816C00225000 | 2024-07-26 4:02PM EDT | 225.00 | 1.66 | 1.63 | 1.66 | +0.46 | +38.33% | 10,180 | 34,899 | 15.99% |
| GLD240816C00226000 | 2024-07-26 3:55PM EDT | 226.00 | 1.36 | 1.35 | 1.38 | +0.38 | +38.78% | 1,575 | 7,087 | 15.98% |
| GLD240816C00227000 | 2024-07-26 3:45PM EDT | 227.00 | 1.10 | 1.11 | 1.14 | +0.29 | +35.80% | 54 | 2,637 | 15.98% |
| GLD240816C00227500 | 2024-07-26 3:46PM EDT | 227.50 | 1.02 | 1.01 | 1.04 | +0.33 | +47.83% | 41 | 1,406 | 16.03% |
| GLD240816C00228000 | 2024-07-26 3:24PM EDT | 228.00 | 0.93 | 0.91 | 0.94 | +0.24 | +34.78% | 148 | 1,097 | 16.03% |
| GLD240816C00229000 | 2024-07-26 3:36PM EDT | 229.00 | 0.78 | 0.74 | 0.77 | +0.24 | +44.44% | 79 | 1,021 | 16.07% |
| GLD240816C00230000 | 2024-07-26 4:05PM EDT | 230.00 | 0.65 | 0.60 | 0.63 | +0.22 | +51.16% | 3,139 | 47,136 | 16.14% |
| GLD240816C00231000 | 2024-07-26 4:05PM EDT | 231.00 | 0.51 | 0.48 | 0.51 | +0.16 | +45.71% | 1,987 | 2,210 | 16.19% |
| GLD240816C00232000 | 2024-07-26 3:36PM EDT | 232.00 | 0.38 | 0.39 | 0.41 | +0.06 | +18.75% | 23 | 4,617 | 16.24% |
| GLD240816C00232500 | 2024-07-26 3:51PM EDT | 232.50 | 0.35 | 0.35 | 0.37 | +0.08 | +29.63% | 25 | 335 | 16.31% |
| GLD240816C00233000 | 2024-07-26 2:39PM EDT | 233.00 | 0.33 | 0.31 | 0.33 | +0.08 | +32.00% | 7 | 870 | 16.31% |
| GLD240816C00234000 | 2024-07-26 9:53AM EDT | 234.00 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 53 | 902 | 16.48% |
| GLD240816C00235000 | 2024-07-26 3:59PM EDT | 235.00 | 0.22 | 0.20 | 0.22 | +0.04 | +22.22% | 81 | 7,783 | 16.63% |
| GLD240816C00236000 | 2024-07-26 2:46PM EDT | 236.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 9 | 360 | 16.80% |
| GLD240816C00237000 | 2024-07-26 2:57PM EDT | 237.00 | 0.13 | 0.14 | 0.15 | +0.01 | +8.33% | 7 | 3,299 | 17.04% |
| GLD240816C00237500 | 2024-07-26 3:51PM EDT | 237.50 | 0.14 | 0.12 | 0.14 | 0.00 | - | 42 | 2 | 17.19% |
| GLD240816C00238000 | 2024-07-25 2:14PM EDT | 238.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 9 | 485 | 17.38% |
| GLD240816C00239000 | 2024-07-26 9:38AM EDT | 239.00 | 0.12 | 0.09 | 0.11 | +0.02 | +20.00% | 12 | 1,412 | 17.63% |
| GLD240816C00240000 | 2024-07-26 2:01PM EDT | 240.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 146 | 5,656 | 18.12% |
| GLD240816C00241000 | 2024-07-26 1:07PM EDT | 241.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 5 | 153 | 18.16% |
| GLD240816C00242000 | 2024-07-26 9:54AM EDT | 242.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 1 | 231 | 18.56% |
| GLD240816C00242500 | 2024-07-25 10:17AM EDT | 242.50 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 1 | 18.85% |
| GLD240816C00243000 | 2024-07-25 11:35AM EDT | 243.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 47 | 19.24% |
| GLD240816C00244000 | 2024-07-24 3:53PM EDT | 244.00 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 56 | 19.43% |
| GLD240816C00245000 | 2024-07-26 1:07PM EDT | 245.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 6 | 1,859 | 20.12% |
| GLD240816C00246000 | 2024-07-24 9:30AM EDT | 246.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 1,036 | 20.31% |
| GLD240816C00247000 | 2024-07-19 11:38AM EDT | 247.00 | 0.16 | 0.03 | 0.05 | 0.00 | - | 4 | 42 | 20.90% |
| GLD240816C00247500 | 2024-07-23 9:53AM EDT | 247.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | - | 15 | 21.29% |
| GLD240816C00248000 | 2024-07-25 10:13AM EDT | 248.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 8 | 21.00% |
| GLD240816C00249000 | 2024-07-24 10:17AM EDT | 249.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 5 | 72 | 21.58% |
| GLD240816C00250000 | 2024-07-26 11:27AM EDT | 250.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 29 | 7,918 | 22.27% |
| GLD240816C00255000 | 2024-07-25 12:17PM EDT | 255.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 2 | 992 | 24.41% |
| GLD240816C00260000 | 2024-07-26 11:12AM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,547 | 27.15% |
| GLD240816C00265000 | 2024-07-16 12:01PM EDT | 265.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 6 | 567 | 28.71% |
| GLD240816C00270000 | 2024-07-22 1:27PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 390 | 31.25% |
| GLD240816C00275000 | 2024-07-11 3:46PM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 33.79% |
| GLD240816C00280000 | 2024-07-24 1:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 33.99% |
| GLD240816C00285000 | 2024-07-24 1:26PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 871 | 35.94% |
| GLD240816C00290000 | 2024-07-17 10:51AM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 105 | 38.28% |
| GLD240816C00295000 | 2024-07-02 3:19PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 40.63% |
| GLD240816C00300000 | 2024-07-24 3:59PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,555 | 42.97% |
| GLD240816C00305000 | 2024-07-19 11:13AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 488 | 44.53% |
| GLD240816C00310000 | 2024-07-16 3:28PM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 46.88% |
| GLD240816C00315000 | 2024-07-15 10:02AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 166 | 48.44% |
| GLD240816C00320000 | 2024-07-17 10:46AM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 280 | 50.78% |
| GLD240816C00325000 | 2024-07-18 11:21AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 566 | 50.00% |
| GLD240816C00330000 | 2024-07-17 10:51AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 143 | 51.56% |
| GLD240816C00335000 | 2024-07-05 9:45AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 491 | 53.13% |
| GLD240816C00340000 | 2024-05-22 3:06PM EDT | 340.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 66 | 375 | 60.16% |
| GLD240816C00345000 | 2024-06-21 2:36PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,100 | 56.25% |
| GLD240816C00350000 | 2024-06-21 11:33AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 161 | 57.81% |
| GLD240816C00355000 | 2024-06-20 9:34AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 59.38% |
| GLD240816C00360000 | 2024-06-20 9:30AM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 349 | 60.94% |
| GLD240816C00365000 | 2024-05-22 12:43PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 62.50% |
| GLD240816C00370000 | 2024-06-20 12:28PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 471 | 64.06% |
| GLD240816C00375000 | 2024-06-14 1:34PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 737 | 65.63% |
| GLD240816C00380000 | 2024-06-21 9:30AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 67.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240816P00100000 | 2024-02-21 2:59PM EDT | 100.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | - | 260 | 100.00% |
| GLD240816P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 93.75% |
| GLD240816P00120000 | 2024-05-24 2:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 106 | 78.13% |
| GLD240816P00125000 | 2024-03-28 9:40AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 73.44% |
| GLD240816P00130000 | 2024-05-29 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,100 | 68.75% |
| GLD240816P00135000 | 2024-06-07 12:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 64.06% |
| GLD240816P00140000 | 2024-06-25 3:29PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,022 | 59.38% |
| GLD240816P00145000 | 2024-06-24 9:58AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 529 | 54.69% |
| GLD240816P00150000 | 2024-05-30 1:01PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 99 | 102 | 51.56% |
| GLD240816P00155000 | 2024-05-24 3:17PM EDT | 155.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 68 | 319 | 51.56% |
| GLD240816P00160000 | 2024-07-03 10:53AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 164 | 45.31% |
| GLD240816P00165000 | 2024-07-05 2:43PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 129 | 41.41% |
| GLD240816P00170000 | 2024-07-09 12:39PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,598 | 37.50% |
| GLD240816P00175000 | 2024-07-19 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,451 | 33.59% |
| GLD240816P00176000 | 2024-07-16 12:38PM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,498 | 32.81% |
| GLD240816P00177000 | 2024-07-19 2:48PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 4,022 | 32.03% |
| GLD240816P00178000 | 2024-07-25 12:35PM EDT | 178.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 579 | 31.25% |
| GLD240816P00179000 | 2024-07-17 3:42PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 170 | 30.86% |
| GLD240816P00180000 | 2024-07-05 2:39PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 2,237 | 30.08% |
| GLD240816P00181000 | 2024-07-16 1:54PM EDT | 181.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 244 | 29.30% |
| GLD240816P00182000 | 2024-07-23 10:22AM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 317 | 28.52% |
| GLD240816P00183000 | 2024-07-23 10:22AM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 252 | 27.74% |
| GLD240816P00184000 | 2024-07-23 12:01PM EDT | 184.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,744 | 28.91% |
| GLD240816P00185000 | 2024-07-23 1:01PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 310 | 6,301 | 28.13% |
| GLD240816P00186000 | 2024-07-16 9:30AM EDT | 186.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,609 | 27.34% |
| GLD240816P00187000 | 2024-07-08 12:18PM EDT | 187.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 138 | 26.56% |
| GLD240816P00188000 | 2024-07-19 10:41AM EDT | 188.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,500 | 2,540 | 25.78% |
| GLD240816P00189000 | 2024-07-24 12:41PM EDT | 189.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 310 | 25.00% |
| GLD240816P00190000 | 2024-07-25 10:30AM EDT | 190.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,317 | 24.41% |
| GLD240816P00191000 | 2024-06-17 3:42PM EDT | 191.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 2 | 117 | 24.81% |
| GLD240816P00192000 | 2024-07-09 9:49AM EDT | 192.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 6,660 | 22.85% |
| GLD240816P00193000 | 2024-07-24 2:59PM EDT | 193.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 783 | 22.07% |
| GLD240816P00194000 | 2024-07-26 12:46PM EDT | 194.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 244 | 21.29% |
| GLD240816P00195000 | 2024-07-26 1:15PM EDT | 195.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 2 | 3,152 | 21.49% |
| GLD240816P00196000 | 2024-07-25 1:13PM EDT | 196.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,055 | 20.70% |
| GLD240816P00197000 | 2024-07-23 10:27AM EDT | 197.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 647 | 19.92% |
| GLD240816P00198000 | 2024-07-17 9:41AM EDT | 198.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6,521 | 19.14% |
| GLD240816P00199000 | 2024-07-25 1:18PM EDT | 199.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 4 | 505 | 18.36% |
| GLD240816P00200000 | 2024-07-26 3:35PM EDT | 200.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 157 | 15,774 | 18.26% |
| GLD240816P00202500 | 2024-07-25 2:20PM EDT | 202.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 50 | 78 | 16.80% |
| GLD240816P00205000 | 2024-07-26 3:51PM EDT | 205.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 117 | 8,231 | 15.77% |
| GLD240816P00207500 | 2024-07-26 10:23AM EDT | 207.50 | 0.12 | 0.11 | 0.13 | -0.16 | -57.14% | 14 | 323 | 14.80% |
| GLD240816P00210000 | 2024-07-26 4:09PM EDT | 210.00 | 0.22 | 0.22 | 0.23 | -0.27 | -55.10% | 130 | 15,065 | 14.06% |
| GLD240816P00211000 | 2024-07-26 10:06AM EDT | 211.00 | 0.31 | 0.29 | 0.31 | -0.31 | -50.00% | 72 | 1,015 | 13.99% |
| GLD240816P00212000 | 2024-07-26 11:04AM EDT | 212.00 | 0.43 | 0.38 | 0.41 | -0.39 | -47.56% | 26 | 1,229 | 13.93% |
| GLD240816P00212500 | 2024-07-26 3:50PM EDT | 212.50 | 0.46 | 0.44 | 0.46 | -0.45 | -49.45% | 24 | 389 | 13.81% |
| GLD240816P00213000 | 2024-07-26 12:39PM EDT | 213.00 | 0.52 | 0.50 | 0.53 | -0.48 | -48.00% | 28 | 761 | 13.81% |
| GLD240816P00214000 | 2024-07-26 3:07PM EDT | 214.00 | 0.70 | 0.65 | 0.68 | -0.53 | -43.09% | 36 | 931 | 13.70% |
| GLD240816P00215000 | 2024-07-26 3:59PM EDT | 215.00 | 0.83 | 0.84 | 0.87 | -0.76 | -47.80% | 611 | 10,949 | 13.64% |
| GLD240816P00216000 | 2024-07-26 4:05PM EDT | 216.00 | 1.06 | 1.07 | 1.10 | -0.82 | -43.62% | 195 | 1,304 | 13.56% |
| GLD240816P00217000 | 2024-07-26 2:56PM EDT | 217.00 | 1.42 | 1.34 | 1.38 | -1.03 | -42.04% | 17 | 605 | 13.53% |
| GLD240816P00217500 | 2024-07-26 4:02PM EDT | 217.50 | 1.48 | 1.50 | 1.54 | -1.08 | -42.19% | 284 | 391 | 13.53% |
| GLD240816P00218000 | 2024-07-26 4:05PM EDT | 218.00 | 1.67 | 1.67 | 1.71 | -1.05 | -38.60% | 271 | 696 | 13.50% |
| GLD240816P00219000 | 2024-07-26 4:05PM EDT | 219.00 | 2.02 | 2.05 | 2.09 | -1.28 | -38.79% | 48 | 684 | 13.47% |
| GLD240816P00220000 | 2024-07-26 4:09PM EDT | 220.00 | 2.47 | 2.49 | 2.53 | -1.28 | -34.13% | 1,054 | 4,270 | 13.44% |
| GLD240816P00221000 | 2024-07-26 3:33PM EDT | 221.00 | 3.09 | 2.99 | 3.05 | -1.31 | -29.77% | 149 | 424 | 13.54% |
| GLD240816P00222000 | 2024-07-26 3:27PM EDT | 222.00 | 3.57 | 3.50 | 3.60 | -1.41 | -28.31% | 94 | 929 | 13.53% |
| GLD240816P00222500 | 2024-07-26 2:23PM EDT | 222.50 | 3.87 | 3.75 | 3.90 | -1.83 | -32.11% | 3 | 66 | 13.54% |
| GLD240816P00223000 | 2024-07-26 1:27PM EDT | 223.00 | 4.33 | 4.05 | 4.20 | -1.37 | -24.04% | 33 | 1,017 | 13.48% |
| GLD240816P00224000 | 2024-07-26 2:27PM EDT | 224.00 | 4.90 | 4.70 | 4.85 | -1.85 | -27.41% | 39 | 1,154 | 13.42% |
| GLD240816P00225000 | 2024-07-26 3:12PM EDT | 225.00 | 5.60 | 5.40 | 5.55 | -1.55 | -21.68% | 94 | 6,180 | 13.36% |
| GLD240816P00226000 | 2024-07-26 4:00PM EDT | 226.00 | 6.20 | 6.15 | 6.30 | -2.38 | -27.74% | 56 | 1,095 | 13.32% |
| GLD240816P00227000 | 2024-07-26 3:05PM EDT | 227.00 | 7.20 | 6.95 | 7.10 | -2.00 | -21.74% | 108 | 919 | 13.33% |
| GLD240816P00227500 | 2024-07-26 3:08PM EDT | 227.50 | 7.60 | 7.35 | 7.50 | -1.70 | -18.28% | 40 | 28 | 13.23% |
| GLD240816P00228000 | 2024-07-26 2:47PM EDT | 228.00 | 8.00 | 7.80 | 7.90 | -2.10 | -20.79% | 34 | 129 | 13.05% |
| GLD240816P00229000 | 2024-07-26 3:12PM EDT | 229.00 | 8.87 | 8.65 | 8.80 | -2.13 | -19.36% | 8 | 186 | 13.31% |
| GLD240816P00230000 | 2024-07-26 3:14PM EDT | 230.00 | 9.80 | 9.55 | 9.70 | -1.80 | -15.52% | 11 | 3,500 | 13.38% |
| GLD240816P00231000 | 2024-07-26 1:15PM EDT | 231.00 | 10.60 | 10.45 | 10.60 | -2.00 | -15.87% | 16 | 1 | 13.16% |
| GLD240816P00232000 | 2024-07-25 11:41AM EDT | 232.00 | 13.30 | 11.40 | 11.55 | 0.00 | - | 52 | 0 | 13.36% |
| GLD240816P00232500 | 2024-07-23 10:51AM EDT | 232.50 | 10.45 | 11.85 | 12.05 | 0.00 | - | - | 0 | 13.79% |
| GLD240816P00233000 | 2024-07-26 10:46AM EDT | 233.00 | 12.52 | 12.30 | 12.55 | -2.53 | -16.81% | 7 | 0 | 14.23% |
| GLD240816P00234000 | 2024-07-25 2:24PM EDT | 234.00 | 16.07 | 13.25 | 13.60 | 0.00 | - | 401 | 1 | 15.92% |
| GLD240816P00235000 | 2024-07-26 9:52AM EDT | 235.00 | 14.95 | 14.30 | 14.55 | -2.10 | -12.32% | 20 | 49 | 15.97% |
| GLD240816P00236000 | 2024-07-25 2:24PM EDT | 236.00 | 18.05 | 15.30 | 15.55 | 0.00 | - | 100 | 5 | 16.82% |
| GLD240816P00237000 | 2024-07-24 1:37PM EDT | 237.00 | 13.90 | 16.30 | 16.55 | 0.00 | - | 26 | 0 | 17.65% |
| GLD240816P00237500 | 2024-07-24 12:55PM EDT | 237.50 | 13.75 | 16.80 | 17.05 | 0.00 | - | 50 | 0 | 18.07% |
| GLD240816P00238000 | 2024-07-24 1:02PM EDT | 238.00 | 14.40 | 17.30 | 17.55 | 0.00 | - | 54 | 0 | 18.48% |
| GLD240816P00239000 | 2024-07-22 3:01PM EDT | 239.00 | 17.60 | 18.30 | 18.55 | 0.00 | - | 30 | 0 | 19.29% |
| GLD240816P00240000 | 2024-07-25 2:24PM EDT | 240.00 | 22.05 | 19.30 | 19.55 | 0.00 | - | 81 | 30 | 20.12% |
| GLD240816P00241000 | 2024-07-19 3:12PM EDT | 241.00 | 19.20 | 20.30 | 20.55 | 0.00 | - | 60 | 0 | 20.90% |
| GLD240816P00242000 | 2024-07-19 3:12PM EDT | 242.00 | 20.20 | 21.30 | 21.55 | 0.00 | - | 30 | 0 | 21.68% |
| GLD240816P00243000 | 2024-07-18 2:28PM EDT | 243.00 | 16.35 | 22.30 | 22.55 | 0.00 | - | 123 | 0 | 22.46% |
| GLD240816P00244000 | 2024-07-18 1:02PM EDT | 244.00 | 17.05 | 23.30 | 23.55 | 0.00 | - | 145 | 0 | 23.24% |
| GLD240816P00245000 | 2024-07-25 3:37PM EDT | 245.00 | 26.57 | 24.30 | 24.55 | 0.00 | - | 1 | 1 | 23.98% |
| GLD240816P00246000 | 2024-07-25 3:37PM EDT | 246.00 | 27.59 | 25.30 | 25.55 | 0.00 | - | 1 | 0 | 24.76% |
| GLD240816P00247000 | 2024-07-26 10:04AM EDT | 247.00 | 26.40 | 26.30 | 26.55 | +7.00 | +36.08% | 1 | 0 | 25.49% |
| GLD240816P00248000 | 2024-07-17 10:49AM EDT | 248.00 | 19.65 | 27.30 | 27.55 | 0.00 | - | - | 0 | 26.22% |
| GLD240816P00249000 | 2024-07-17 1:10PM EDT | 249.00 | 21.90 | 28.30 | 28.55 | 0.00 | - | - | 0 | 26.95% |
| GLD240816P00250000 | 2024-07-23 3:51PM EDT | 250.00 | 27.30 | 29.30 | 29.55 | 0.00 | - | 2 | 0 | 27.69% |
| GLD240816P00255000 | 2024-07-25 2:26PM EDT | 255.00 | 37.05 | 34.30 | 34.55 | 0.00 | - | 1 | 0 | 31.25% |
| GLD240816P00260000 | 2024-07-17 10:17AM EDT | 260.00 | 32.00 | 39.30 | 39.55 | 0.00 | - | 1 | 0 | 34.67% |
| GLD240816P00265000 | 2024-04-12 10:27AM EDT | 265.00 | 41.70 | 46.15 | 46.40 | 0.00 | - | 91 | 0 | 62.21% |
| GLD240816P00270000 | 2024-06-26 10:33AM EDT | 270.00 | 57.33 | 49.70 | 49.90 | 0.00 | - | - | 0 | 49.56% |
| GLD240816P00280000 | 2024-03-07 11:35AM EDT | 280.00 | 80.40 | 64.70 | 65.00 | 0.00 | - | - | 0 | 103.25% |
| GLD240816P00300000 | 2024-04-24 3:53PM EDT | 300.00 | 85.30 | 83.90 | 84.15 | 0.00 | - | 1 | 0 | 114.62% |
| GLD240816P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.32 | 88.90 | 89.15 | 0.00 | - | 1 | 0 | 118.57% |
| GLD240816P00360000 | 2024-04-18 3:27PM EDT | 360.00 | 139.55 | 136.10 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240816P00370000 | 2024-06-21 11:15AM EDT | 370.00 | 154.50 | 148.10 | 148.30 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240816P00380000 | 2024-07-16 4:05PM EDT | 380.00 | 151.67 | 159.30 | 159.55 | 0.00 | - | - | 0 | 83.20% |
© 2024 Yahoo. All rights reserved.