SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920C00075000 | 2023-12-26 12:45PM EDT | 75.00 | 118.06 | 113.80 | 114.55 | 0.00 | - | 5 | 43 | 0.00% |
| GLD240920C00080000 | 2023-10-02 1:29PM EDT | 80.00 | 93.16 | 104.25 | 109.00 | 0.00 | - | 2 | 57 | 0.00% |
| GLD240920C00083000 | 2023-09-22 9:49AM EDT | 83.00 | 99.19 | 103.50 | 104.35 | 0.00 | - | - | 1 | 0.00% |
| GLD240920C00085000 | 2023-04-03 3:58PM EDT | 85.00 | 104.10 | 106.40 | 109.80 | 0.00 | - | - | 0 | 0.00% |
| GLD240920C00090000 | 2024-02-20 11:01AM EDT | 90.00 | 100.25 | 113.65 | 114.30 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00095000 | 2023-06-23 9:58AM EDT | 95.00 | 89.63 | 91.70 | 92.35 | 0.00 | - | 2 | 1 | 0.00% |
| GLD240920C00100000 | 2024-04-23 9:43AM EDT | 100.00 | 116.30 | 114.60 | 114.95 | 0.00 | - | 2 | 4 | 78.67% |
| GLD240920C00105000 | 2024-02-20 1:16PM EDT | 105.00 | 85.46 | 99.05 | 99.70 | 0.00 | - | 1 | 2 | 0.00% |
| GLD240920C00110000 | 2023-09-14 1:26PM EDT | 110.00 | 72.66 | 73.20 | 74.05 | 0.00 | - | 4 | 4 | 0.00% |
| GLD240920C00115000 | 2023-09-14 1:27PM EDT | 115.00 | 67.91 | 68.50 | 69.30 | 0.00 | - | 2 | 13 | 0.00% |
| GLD240920C00120000 | 2024-03-25 3:37PM EDT | 120.00 | 83.92 | 96.70 | 97.00 | 0.00 | - | 10 | 13 | 75.45% |
| GLD240920C00125000 | 2023-09-22 12:26PM EDT | 125.00 | 59.67 | 63.70 | 64.50 | 0.00 | - | 4 | 38 | 0.00% |
| GLD240920C00130000 | 2023-06-30 11:59AM EDT | 130.00 | 55.84 | 58.75 | 59.80 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00135000 | 2023-10-25 12:17PM EDT | 135.00 | 54.93 | 55.20 | 56.10 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240920C00140000 | 2024-02-05 1:17PM EDT | 140.00 | 51.65 | 61.80 | 62.35 | 0.00 | - | 1 | 37 | 0.00% |
| GLD240920C00145000 | 2024-03-25 12:41PM EDT | 145.00 | 59.96 | 72.30 | 72.60 | 0.00 | - | 1 | 60 | 57.75% |
| GLD240920C00146000 | 2023-06-30 11:57AM EDT | 146.00 | 41.46 | 44.00 | 45.20 | 0.00 | - | 70 | 77 | 0.00% |
| GLD240920C00147000 | 2023-07-07 9:37AM EDT | 147.00 | 40.76 | 41.90 | 42.25 | 0.00 | - | 76 | 73 | 0.00% |
| GLD240920C00148000 | 2024-03-07 12:16PM EDT | 148.00 | 55.20 | 70.10 | 70.60 | 0.00 | - | 5 | 58 | 58.98% |
| GLD240920C00149000 | 2024-03-08 2:52PM EDT | 149.00 | 56.62 | 69.15 | 69.60 | 0.00 | - | 3 | 43 | 58.29% |
| GLD240920C00150000 | 2024-01-22 10:30AM EDT | 150.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| GLD240920C00151000 | 2024-03-07 12:17PM EDT | 151.00 | 52.35 | 67.20 | 67.65 | 0.00 | - | 1 | 182 | 56.90% |
| GLD240920C00152000 | 2023-10-19 1:22PM EDT | 152.00 | 38.15 | 37.80 | 38.50 | 0.00 | - | 1 | 292 | 0.00% |
| GLD240920C00153000 | 2023-07-10 10:41AM EDT | 153.00 | 35.51 | 34.20 | 34.85 | 0.00 | - | 4 | 105 | 0.00% |
| GLD240920C00154000 | 2023-07-07 9:40AM EDT | 154.00 | 35.16 | 35.70 | 36.10 | 0.00 | - | 2 | 63 | 0.00% |
| GLD240920C00155000 | 2024-03-07 12:18PM EDT | 155.00 | 48.60 | 63.30 | 63.75 | 0.00 | - | 1 | 121 | 54.16% |
| GLD240920C00156000 | 2023-07-07 9:38AM EDT | 156.00 | 33.26 | 34.00 | 34.40 | 0.00 | - | 2 | 3 | 0.00% |
| GLD240920C00158000 | 2024-01-17 12:17PM EDT | 158.00 | 33.69 | 32.95 | 33.55 | 0.00 | - | - | 13 | 0.00% |
| GLD240920C00159000 | 2023-09-01 9:32AM EDT | 159.00 | 31.25 | 21.60 | 22.60 | 0.00 | - | 1 | 1 | 0.00% |
| GLD240920C00160000 | 2024-04-01 10:01AM EDT | 160.00 | 51.15 | 56.55 | 56.80 | 0.00 | - | 1 | 20 | 44.18% |
| GLD240920C00161000 | 2023-06-16 2:40PM EDT | 161.00 | 32.25 | 30.80 | 32.00 | 0.00 | - | 1 | 10 | 0.00% |
| GLD240920C00163000 | 2024-01-11 1:57PM EDT | 163.00 | 29.50 | 29.70 | 29.85 | 0.00 | - | 6 | 6 | 0.00% |
| GLD240920C00164000 | 2024-04-19 3:48PM EDT | 164.00 | 60.39 | 52.05 | 52.35 | 0.00 | - | 1 | 43 | 39.73% |
| GLD240920C00165000 | 2024-04-26 9:31AM EDT | 165.00 | 55.07 | 51.10 | 51.35 | 0.00 | - | 103 | 44 | 39.06% |
| GLD240920C00166000 | 2024-04-12 11:04AM EDT | 166.00 | 62.75 | 50.10 | 50.40 | 0.00 | - | 10 | 11 | 38.59% |
| GLD240920C00168000 | 2024-02-23 10:30AM EDT | 168.00 | 24.85 | 36.50 | 37.05 | 0.00 | - | 23 | 25 | 0.00% |
| GLD240920C00169000 | 2024-02-14 11:14AM EDT | 169.00 | 20.92 | 35.00 | 35.50 | 0.00 | - | 1 | 4 | 0.00% |
| GLD240920C00170000 | 2024-05-02 3:06PM EDT | 170.00 | 46.67 | 46.20 | 46.50 | 0.00 | - | 4 | 603 | 36.30% |
| GLD240920C00171000 | 2024-02-16 11:00AM EDT | 171.00 | 20.05 | 33.10 | 33.60 | 0.00 | - | 4 | 5 | 0.00% |
| GLD240920C00172000 | 2024-02-23 12:56PM EDT | 172.00 | 22.40 | 32.65 | 33.25 | 0.00 | - | 593 | 596 | 0.00% |
| GLD240920C00173000 | 2023-11-24 11:27AM EDT | 173.00 | 21.50 | 24.75 | 25.55 | 0.00 | - | 26 | 27 | 0.00% |
| GLD240920C00174000 | 2024-05-01 11:31AM EDT | 174.00 | 43.06 | 42.30 | 42.60 | 0.00 | - | 3 | 15 | 34.00% |
| GLD240920C00175000 | 2024-04-26 9:31AM EDT | 175.00 | 45.37 | 41.35 | 41.65 | 0.00 | - | 103 | 220 | 33.52% |
| GLD240920C00176000 | 2024-04-12 11:12AM EDT | 176.00 | 51.60 | 40.40 | 40.65 | 0.00 | - | 10 | 12 | 32.86% |
| GLD240920C00177000 | 2023-10-30 12:59PM EDT | 177.00 | 20.04 | 21.50 | 22.15 | 0.00 | - | 5 | 51 | 0.00% |
| GLD240920C00178000 | 2024-04-12 10:43AM EDT | 178.00 | 49.70 | 38.45 | 38.75 | 0.00 | - | 1 | 25 | 31.86% |
| GLD240920C00179000 | 2024-02-14 10:52AM EDT | 179.00 | 13.00 | 25.60 | 26.10 | 0.00 | - | 1 | 7 | 0.00% |
| GLD240920C00180000 | 2024-05-02 9:50AM EDT | 180.00 | 35.30 | 36.55 | 36.80 | 0.00 | - | 1 | 342 | 30.70% |
| GLD240920C00181000 | 2024-05-03 10:19AM EDT | 181.00 | 34.25 | 35.55 | 35.85 | -0.95 | -2.70% | 2 | 2,021 | 30.19% |
| GLD240920C00182000 | 2024-04-30 9:30AM EDT | 182.00 | 35.07 | 34.60 | 34.90 | 0.00 | - | 1 | 18 | 29.68% |
| GLD240920C00183000 | 2023-10-17 2:37PM EDT | 183.00 | 11.95 | 13.20 | 13.70 | 0.00 | - | 10 | 54 | 0.00% |
| GLD240920C00184000 | 2024-03-27 11:29AM EDT | 184.00 | 23.72 | 35.70 | 35.80 | 0.00 | - | 4 | 870 | 36.16% |
| GLD240920C00185000 | 2024-04-22 9:46AM EDT | 185.00 | 35.68 | 31.75 | 32.00 | 0.00 | - | 1 | 1,185 | 27.97% |
| GLD240920C00186000 | 2024-04-19 12:20PM EDT | 186.00 | 39.55 | 30.80 | 31.05 | 0.00 | - | 1 | 24 | 27.45% |
| GLD240920C00187000 | 2024-04-03 12:43PM EDT | 187.00 | 30.07 | 29.70 | 29.85 | 0.00 | - | 1 | 259 | 26.22% |
| GLD240920C00188000 | 2024-05-02 3:14PM EDT | 188.00 | 29.35 | 28.90 | 29.20 | 0.00 | - | 1 | 488 | 26.51% |
| GLD240920C00189000 | 2024-04-15 9:54AM EDT | 189.00 | 32.95 | 27.95 | 28.25 | 0.00 | - | 1 | 544 | 25.98% |
| GLD240920C00190000 | 2024-04-30 10:38AM EDT | 190.00 | 27.00 | 27.05 | 27.30 | 0.00 | - | 20 | 712 | 25.43% |
| GLD240920C00191000 | 2024-04-30 2:51PM EDT | 191.00 | 25.60 | 26.10 | 26.40 | 0.00 | - | 5 | 823 | 25.01% |
| GLD240920C00192000 | 2024-05-03 10:49AM EDT | 192.00 | 24.35 | 25.20 | 25.45 | -4.20 | -14.71% | 1 | 3,457 | 24.45% |
| GLD240920C00193000 | 2024-05-01 3:18PM EDT | 193.00 | 26.30 | 24.30 | 24.55 | 0.00 | - | 2 | 790 | 24.01% |
| GLD240920C00194000 | 2024-04-11 9:34AM EDT | 194.00 | 27.85 | 23.40 | 23.65 | 0.00 | - | 1 | 281 | 23.56% |
| GLD240920C00195000 | 2024-05-01 3:41PM EDT | 195.00 | 24.15 | 22.50 | 22.75 | 0.00 | - | 6 | 9,016 | 23.10% |
| GLD240920C00196000 | 2024-04-29 11:22AM EDT | 196.00 | 24.90 | 21.65 | 21.85 | 0.00 | - | 7 | 125 | 22.63% |
| GLD240920C00197000 | 2024-04-29 4:14PM EDT | 197.00 | 24.05 | 20.75 | 21.00 | 0.00 | - | 58 | 3,881 | 22.27% |
| GLD240920C00198000 | 2024-05-01 2:19PM EDT | 198.00 | 20.35 | 19.90 | 20.15 | 0.00 | - | 1 | 872 | 21.88% |
| GLD240920C00199000 | 2024-05-01 3:28PM EDT | 199.00 | 20.93 | 19.10 | 19.30 | 0.00 | - | 1 | 633 | 21.49% |
| GLD240920C00200000 | 2024-05-03 12:59PM EDT | 200.00 | 18.13 | 18.25 | 18.45 | -0.33 | -1.79% | 1,535 | 6,481 | 21.08% |
| GLD240920C00205000 | 2024-05-03 1:18PM EDT | 205.00 | 14.10 | 14.40 | 14.55 | +0.59 | +4.37% | 183 | 5,844 | 19.51% |
| GLD240920C00210000 | 2024-05-03 3:20PM EDT | 210.00 | 11.00 | 11.05 | 11.20 | -0.55 | -4.76% | 20 | 23,155 | 18.47% |
| GLD240920C00215000 | 2024-05-03 1:44PM EDT | 215.00 | 8.30 | 8.35 | 8.50 | -0.15 | -1.78% | 148 | 10,266 | 17.94% |
| GLD240920C00220000 | 2024-05-03 3:13PM EDT | 220.00 | 6.01 | 6.20 | 6.35 | -0.39 | -6.09% | 82 | 16,774 | 17.68% |
| GLD240920C00225000 | 2024-05-03 1:56PM EDT | 225.00 | 4.68 | 4.60 | 4.75 | -0.22 | -4.49% | 122 | 13,613 | 17.74% |
| GLD240920C00230000 | 2024-05-03 3:34PM EDT | 230.00 | 3.40 | 3.45 | 3.55 | -0.10 | -2.86% | 677 | 20,556 | 17.93% |
| GLD240920C00235000 | 2024-05-03 10:27AM EDT | 235.00 | 2.50 | 2.62 | 2.69 | -0.22 | -8.09% | 487 | 3,845 | 18.29% |
| GLD240920C00240000 | 2024-05-03 4:13PM EDT | 240.00 | 2.05 | 2.00 | 2.06 | 0.00 | - | 16,752 | 27,010 | 18.73% |
| GLD240920C00245000 | 2024-05-03 3:24PM EDT | 245.00 | 1.54 | 1.54 | 1.58 | -0.07 | -4.35% | 6,307 | 1,143 | 19.16% |
| GLD240920C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 1.22 | 1.20 | 1.24 | -0.01 | -0.81% | 55 | 14,529 | 19.69% |
| GLD240920C00255000 | 2024-05-03 10:30AM EDT | 255.00 | 0.89 | 0.95 | 0.99 | -0.07 | -7.29% | 169 | 884 | 20.26% |
| GLD240920C00260000 | 2024-05-03 3:06PM EDT | 260.00 | 0.76 | 0.76 | 0.80 | -0.02 | -2.56% | 9 | 347 | 20.84% |
| GLD240920C00265000 | 2024-05-03 11:42AM EDT | 265.00 | 0.62 | 0.62 | 0.65 | +0.02 | +3.33% | 10 | 226 | 21.40% |
| GLD240920C00270000 | 2024-05-03 12:24PM EDT | 270.00 | 0.50 | 0.50 | 0.54 | -0.13 | -20.63% | 2 | 365 | 22.01% |
| GLD240920C00275000 | 2024-04-30 11:14AM EDT | 275.00 | 0.45 | 0.42 | 0.45 | 0.00 | - | 2 | 348 | 22.58% |
| GLD240920C00280000 | 2024-05-03 11:40AM EDT | 280.00 | 0.35 | 0.35 | 0.38 | -0.05 | -12.50% | 63 | 868 | 23.17% |
| GLD240920C00285000 | 2024-05-02 12:04PM EDT | 285.00 | 0.29 | 0.30 | 0.33 | 0.00 | - | 4 | 134 | 23.83% |
| GLD240920C00290000 | 2024-05-03 3:51PM EDT | 290.00 | 0.26 | 0.26 | 0.28 | -0.01 | -3.70% | 9 | 408 | 24.37% |
| GLD240920C00295000 | 2024-04-19 2:51PM EDT | 295.00 | 0.67 | 0.22 | 0.26 | 0.00 | - | 2 | 44 | 25.20% |
| GLD240920C00300000 | 2024-05-03 10:58AM EDT | 300.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 3 | 1,483 | 25.64% |
| GLD240920C00305000 | 2024-04-08 3:53PM EDT | 305.00 | 0.38 | 0.17 | 0.20 | 0.00 | - | 2 | 506 | 26.32% |
| GLD240920C00310000 | 2024-04-22 2:23PM EDT | 310.00 | 0.25 | 0.15 | 0.18 | 0.00 | - | 6 | 501 | 26.91% |
| GLD240920C00315000 | 2024-04-18 2:34PM EDT | 315.00 | 0.37 | 0.13 | 0.16 | 0.00 | - | 7 | 157 | 27.44% |
| GLD240920C00320000 | 2024-04-12 10:22AM EDT | 320.00 | 0.80 | 0.12 | 0.15 | 0.00 | - | 560 | 577 | 28.17% |
| GLD240920C00325000 | 2024-04-29 9:36AM EDT | 325.00 | 0.18 | 0.11 | 0.12 | 0.00 | - | 13 | 71 | 28.27% |
| GLD240920C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 200 | 827 | 28.86% |
| GLD240920C00335000 | 2024-03-08 12:35PM EDT | 335.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 31.76% |
| GLD240920C00340000 | 2024-04-12 10:13AM EDT | 340.00 | 0.50 | 0.08 | 0.09 | 0.00 | - | 1 | 49 | 29.83% |
| GLD240920C00345000 | 2023-08-25 2:04PM EDT | 345.00 | 0.27 | 0.17 | 0.21 | 0.00 | - | 1 | 1 | 33.94% |
| GLD240920C00350000 | 2024-04-15 2:45PM EDT | 350.00 | 0.28 | 0.06 | 0.08 | 0.00 | - | 5 | 1,740 | 31.06% |
| GLD240920C00355000 | 2024-04-05 10:50AM EDT | 355.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 1 | 31.79% |
| GLD240920C00360000 | 2024-02-23 4:11PM EDT | 360.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 24 | 24 | 30.96% |
| GLD240920C00365000 | 2023-10-18 10:15AM EDT | 365.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GLD240920C00370000 | 2024-04-30 12:48PM EDT | 370.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 1 | 13 | 33.01% |
| GLD240920C00375000 | 2024-04-24 2:41PM EDT | 375.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 29 | 33.11% |
| GLD240920C00380000 | 2024-05-01 2:53PM EDT | 380.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 21 | 531 | 34.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240920P00075000 | 2024-03-19 3:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,175 | 51.56% |
| GLD240920P00080000 | 2024-03-21 11:22AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,202 | 50.78% |
| GLD240920P00082000 | 2024-03-19 3:41PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 49.22% |
| GLD240920P00083000 | 2023-03-03 11:36AM EDT | 83.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 66.11% |
| GLD240920P00088000 | 2024-01-31 4:58PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 53.13% |
| GLD240920P00089000 | 2024-01-31 4:53PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 82 | 52.54% |
| GLD240920P00090000 | 2024-03-05 12:26PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 44.53% |
| GLD240920P00095000 | 2024-04-08 9:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 42.19% |
| GLD240920P00100000 | 2024-02-01 11:08AM EDT | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 88 | 89 | 46.88% |
| GLD240920P00105000 | 2023-10-18 9:52AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| GLD240920P00110000 | 2024-04-12 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 517 | 34.77% |
| GLD240920P00115000 | 2024-04-05 2:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 32.81% |
| GLD240920P00120000 | 2024-04-04 9:42AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 53 | 32.42% |
| GLD240920P00125000 | 2024-04-29 9:42AM EDT | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 34 | 30.27% |
| GLD240920P00130000 | 2024-03-28 9:41AM EDT | 130.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 28.13% |
| GLD240920P00135000 | 2024-04-15 11:08AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 334 | 27.15% |
| GLD240920P00140000 | 2024-04-29 11:59AM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 3,562 | 25.20% |
| GLD240920P00145000 | 2024-04-10 10:03AM EDT | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 33 | 36 | 24.02% |
| GLD240920P00147000 | 2024-04-12 10:21AM EDT | 147.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 28 | 28 | 23.24% |
| GLD240920P00148000 | 2024-01-02 4:09PM EDT | 148.00 | 0.27 | 0.10 | 0.14 | 0.00 | - | 150 | 152 | 26.61% |
| GLD240920P00149000 | 2023-11-14 10:34AM EDT | 149.00 | 0.50 | 0.28 | 0.34 | 0.00 | - | 6 | 7 | 29.93% |
| GLD240920P00150000 | 2024-04-25 9:42AM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 3,673 | 22.07% |
| GLD240920P00151000 | 2023-10-26 10:11AM EDT | 151.00 | 0.69 | 0.38 | 0.44 | 0.00 | - | 1 | 0 | 30.30% |
| GLD240920P00152000 | 2023-07-21 10:11AM EDT | 152.00 | 1.08 | 1.23 | 1.40 | 0.00 | - | 45 | 45 | 37.77% |
| GLD240920P00154000 | 2024-02-29 11:49AM EDT | 154.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | - | 1 | 22.32% |
| GLD240920P00155000 | 2024-03-06 2:29PM EDT | 155.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 1,958 | 21.58% |
| GLD240920P00156000 | 2023-10-26 12:08PM EDT | 156.00 | 0.95 | 0.56 | 0.62 | 0.00 | - | 3 | 0 | 29.68% |
| GLD240920P00157000 | 2023-10-27 3:24PM EDT | 157.00 | 0.99 | 0.57 | 0.71 | 0.00 | - | 12 | 12 | 29.97% |
| GLD240920P00158000 | 2023-12-18 1:48PM EDT | 158.00 | 0.61 | 0.36 | 0.44 | 0.00 | - | 218 | 225 | 26.86% |
| GLD240920P00160000 | 2024-01-19 3:38PM EDT | 160.00 | 0.43 | 0.27 | 0.30 | 0.00 | - | 1 | 1,093 | 24.22% |
| GLD240920P00161000 | 2024-03-06 2:29PM EDT | 161.00 | 0.17 | 0.07 | 0.09 | 0.00 | - | 1 | 31 | 19.87% |
| GLD240920P00162000 | 2024-04-01 9:48AM EDT | 162.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 3 | 3,191 | 18.85% |
| GLD240920P00163000 | 2024-01-22 4:57PM EDT | 163.00 | 0.56 | 0.31 | 0.34 | 0.00 | - | 1 | 24 | 23.37% |
| GLD240920P00164000 | 2024-05-03 10:22AM EDT | 164.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 1 | 22 | 18.12% |
| GLD240920P00165000 | 2024-03-27 10:05AM EDT | 165.00 | 0.12 | 0.06 | 0.07 | 0.00 | - | 3 | 55 | 17.73% |
| GLD240920P00166000 | 2024-03-22 12:23PM EDT | 166.00 | 0.17 | 0.08 | 0.11 | 0.00 | - | 3 | 336 | 18.41% |
| GLD240920P00167000 | 2024-02-01 1:09PM EDT | 167.00 | 0.57 | 0.19 | 0.40 | 0.00 | - | 1 | 6 | 22.19% |
| GLD240920P00168000 | 2024-04-05 10:02AM EDT | 168.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 1 | 347 | 16.90% |
| GLD240920P00169000 | 2024-04-17 12:23PM EDT | 169.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 1,500 | 1,508 | 16.80% |
| GLD240920P00170000 | 2024-04-30 12:23PM EDT | 170.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 6,487 | 16.41% |
| GLD240920P00171000 | 2024-03-08 11:10AM EDT | 171.00 | 0.31 | 0.11 | 0.15 | 0.00 | - | 200 | 5,308 | 17.26% |
| GLD240920P00172000 | 2024-03-04 1:28PM EDT | 172.00 | 0.43 | 0.17 | 0.19 | 0.00 | - | 4 | 4,293 | 17.51% |
| GLD240920P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 1 | 871 | 15.92% |
| GLD240920P00174000 | 2024-03-19 1:49PM EDT | 174.00 | 0.31 | 0.14 | 0.17 | 0.00 | - | 6 | 690 | 16.41% |
| GLD240920P00175000 | 2024-04-05 3:00PM EDT | 175.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 206 | 15.33% |
| GLD240920P00176000 | 2024-04-10 10:23AM EDT | 176.00 | 0.21 | 0.12 | 0.14 | 0.00 | - | 3 | 103 | 15.14% |
| GLD240920P00177000 | 2024-05-01 2:29PM EDT | 177.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 476 | 14.89% |
| GLD240920P00178000 | 2024-04-22 4:03PM EDT | 178.00 | 0.24 | 0.14 | 0.16 | 0.00 | - | 1 | 175 | 14.65% |
| GLD240920P00179000 | 2024-05-02 12:30PM EDT | 179.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 1 | 271 | 14.55% |
| GLD240920P00180000 | 2024-05-01 3:46PM EDT | 180.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 6,058 | 14.28% |
| GLD240920P00181000 | 2024-05-03 3:55PM EDT | 181.00 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 2 | 1,506 | 14.11% |
| GLD240920P00182000 | 2024-04-19 10:33AM EDT | 182.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 2 | 1,592 | 13.94% |
| GLD240920P00183000 | 2024-04-29 2:22PM EDT | 183.00 | 0.22 | 0.22 | 0.25 | 0.00 | - | 1 | 81 | 13.73% |
| GLD240920P00184000 | 2024-04-26 12:03PM EDT | 184.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 2 | 1,463 | 13.60% |
| GLD240920P00185000 | 2024-05-02 1:45PM EDT | 185.00 | 0.31 | 0.28 | 0.30 | 0.00 | - | 1 | 3,443 | 13.37% |
| GLD240920P00186000 | 2024-04-04 12:33PM EDT | 186.00 | 0.49 | 0.31 | 0.34 | 0.00 | - | 1 | 2,453 | 13.28% |
| GLD240920P00187000 | 2024-04-17 3:45PM EDT | 187.00 | 0.44 | 0.34 | 0.37 | 0.00 | - | 68 | 1,813 | 13.07% |
| GLD240920P00188000 | 2024-04-30 10:04AM EDT | 188.00 | 0.44 | 0.38 | 0.41 | 0.00 | - | 46 | 1,266 | 12.92% |
| GLD240920P00189000 | 2024-05-02 10:23AM EDT | 189.00 | 0.50 | 0.43 | 0.46 | 0.00 | - | 5 | 1,332 | 12.81% |
| GLD240920P00190000 | 2024-05-03 12:43PM EDT | 190.00 | 0.50 | 0.48 | 0.51 | -0.04 | -7.41% | 16 | 6,751 | 12.66% |
| GLD240920P00191000 | 2024-05-03 9:55AM EDT | 191.00 | 0.63 | 0.54 | 0.57 | +0.01 | +1.61% | 2 | 6,993 | 12.53% |
| GLD240920P00192000 | 2024-04-04 12:25PM EDT | 192.00 | 0.86 | 0.60 | 0.64 | 0.00 | - | 1 | 37 | 12.43% |
| GLD240920P00193000 | 2024-05-02 12:04PM EDT | 193.00 | 0.75 | 0.67 | 0.71 | 0.00 | - | 5 | 628 | 12.28% |
| GLD240920P00194000 | 2024-05-03 10:19AM EDT | 194.00 | 0.90 | 0.76 | 0.80 | +0.16 | +21.62% | 3 | 191 | 12.20% |
| GLD240920P00195000 | 2024-04-29 9:30AM EDT | 195.00 | 0.79 | 0.85 | 0.89 | 0.00 | - | 2 | 3,781 | 12.06% |
| GLD240920P00196000 | 2024-05-03 12:54PM EDT | 196.00 | 0.99 | 0.95 | 1.00 | +0.03 | +3.13% | 1 | 306 | 11.98% |
| GLD240920P00197000 | 2024-05-01 10:08AM EDT | 197.00 | 1.15 | 1.07 | 1.12 | 0.00 | - | 744 | 3,197 | 11.88% |
| GLD240920P00198000 | 2024-04-26 1:42PM EDT | 198.00 | 1.07 | 1.20 | 1.25 | 0.00 | - | 3 | 179 | 11.78% |
| GLD240920P00199000 | 2024-05-01 2:42PM EDT | 199.00 | 1.26 | 1.34 | 1.40 | 0.00 | - | 72 | 243 | 11.70% |
| GLD240920P00200000 | 2024-05-03 10:38AM EDT | 200.00 | 1.76 | 1.50 | 1.56 | +0.15 | +9.32% | 753 | 3,848 | 11.60% |
| GLD240920P00205000 | 2024-05-03 3:51PM EDT | 205.00 | 2.69 | 2.58 | 2.66 | +0.04 | +1.51% | 15 | 6,194 | 11.23% |
| GLD240920P00210000 | 2024-05-03 11:27AM EDT | 210.00 | 4.65 | 4.25 | 4.40 | +0.25 | +5.68% | 28 | 7,224 | 11.03% |
| GLD240920P00215000 | 2024-05-02 1:53PM EDT | 215.00 | 6.51 | 6.60 | 6.75 | 0.00 | - | 100 | 1,261 | 10.74% |
| GLD240920P00220000 | 2024-05-03 1:46PM EDT | 220.00 | 9.83 | 9.60 | 9.80 | +0.19 | +1.97% | 1 | 8,997 | 10.46% |
| GLD240920P00225000 | 2024-05-03 1:11PM EDT | 225.00 | 13.75 | 13.25 | 13.50 | -0.10 | -0.72% | 1 | 1,624 | 10.21% |
| GLD240920P00230000 | 2024-05-03 1:11PM EDT | 230.00 | 17.95 | 17.45 | 17.65 | +2.01 | +12.61% | 1 | 466 | 9.65% |
| GLD240920P00235000 | 2024-04-29 2:27PM EDT | 235.00 | 19.13 | 22.00 | 22.25 | 0.00 | - | 1 | 104 | 9.21% |
| GLD240920P00240000 | 2024-04-29 2:27PM EDT | 240.00 | 23.63 | 26.85 | 27.10 | 0.00 | - | 1 | 23 | 8.94% |
| GLD240920P00245000 | 2024-04-29 12:34PM EDT | 245.00 | 28.20 | 31.80 | 32.05 | 0.00 | - | 4 | 4 | 8.79% |
| GLD240920P00250000 | 2023-03-09 2:56PM EDT | 250.00 | 79.40 | 61.90 | 65.05 | 0.00 | - | - | 0 | 74.98% |
| GLD240920P00255000 | 2024-04-16 10:23AM EDT | 255.00 | 36.25 | 41.80 | 42.10 | 0.00 | - | 60 | 0 | 12.70% |
| GLD240920P00260000 | 2024-04-12 11:06AM EDT | 260.00 | 36.15 | 46.80 | 47.10 | 0.00 | - | 31 | 0 | 13.87% |
| GLD240920P00265000 | 2024-04-12 10:57AM EDT | 265.00 | 40.90 | 51.80 | 52.10 | 0.00 | - | 23 | 0 | 15.04% |
| GLD240920P00270000 | 2022-10-19 9:50AM EDT | 270.00 | 117.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00275000 | 2023-08-16 11:24AM EDT | 275.00 | 98.34 | 96.15 | 97.00 | 0.00 | - | 2 | 0 | 102.74% |
| GLD240920P00280000 | 2023-04-10 3:53PM EDT | 280.00 | 94.68 | 89.75 | 92.40 | 0.00 | - | - | 0 | 84.67% |
| GLD240920P00285000 | 2022-10-19 10:13AM EDT | 285.00 | 132.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240920P00290000 | 2023-04-20 9:52AM EDT | 290.00 | 103.90 | 104.75 | 107.75 | 0.00 | - | 1 | 0 | 98.92% |
| GLD240920P00295000 | 2023-04-20 9:43AM EDT | 295.00 | 109.46 | 109.75 | 112.80 | 0.00 | - | - | 0 | 100.96% |
| GLD240920P00300000 | 2023-04-20 9:52AM EDT | 300.00 | 114.75 | 114.75 | 117.75 | 0.00 | - | 1 | 0 | 102.85% |
| GLD240920P00305000 | 2023-04-20 9:42AM EDT | 305.00 | 119.08 | 119.75 | 122.75 | 0.00 | - | - | 0 | 104.73% |
© 2024 Yahoo. All rights reserved.