SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018C00100000 | 2024-07-17 3:24PM EDT | 100.00 | 128.45 | 121.55 | 121.80 | 0.00 | - | - | 1 | 93.87% |
| GLD241018C00110000 | 2024-07-26 12:35PM EDT | 110.00 | 112.00 | 111.70 | 111.90 | +5.60 | +5.26% | 2 | 10 | 85.62% |
| GLD241018C00130000 | 2024-07-18 11:41AM EDT | 130.00 | 99.45 | 91.95 | 92.15 | 0.00 | - | 3 | 0 | 70.34% |
| GLD241018C00148000 | 2024-03-21 12:43PM EDT | 148.00 | 57.89 | 76.30 | 76.75 | 0.00 | - | - | 2 | 72.57% |
| GLD241018C00151000 | 2024-07-25 1:32PM EDT | 151.00 | 68.45 | 71.20 | 71.45 | 0.00 | - | - | - | 55.62% |
| GLD241018C00152000 | 2024-07-25 1:30PM EDT | 152.00 | 67.40 | 70.20 | 70.45 | 0.00 | - | - | - | 54.82% |
| GLD241018C00155000 | 2024-07-25 2:05PM EDT | 155.00 | 64.70 | 67.25 | 67.50 | 0.00 | - | - | - | 52.88% |
| GLD241018C00159000 | 2024-07-25 2:05PM EDT | 159.00 | 60.75 | 63.30 | 63.55 | 0.00 | - | - | - | 50.17% |
| GLD241018C00160000 | 2024-07-25 1:27PM EDT | 160.00 | 59.90 | 62.35 | 62.55 | 0.00 | - | - | - | 50.28% |
| GLD241018C00161000 | 2024-07-25 2:04PM EDT | 161.00 | 58.90 | 61.35 | 61.60 | 0.00 | - | - | - | 49.85% |
| GLD241018C00163000 | 2024-07-25 2:03PM EDT | 163.00 | 56.90 | 59.35 | 59.60 | 0.00 | - | - | - | 48.32% |
| GLD241018C00164000 | 2024-07-25 2:19PM EDT | 164.00 | 55.90 | 58.40 | 58.60 | 0.00 | - | - | - | 47.56% |
| GLD241018C00165000 | 2024-07-25 12:06PM EDT | 165.00 | 55.00 | 57.40 | 57.60 | 0.00 | - | 32 | 32 | 46.80% |
| GLD241018C00169000 | 2024-07-25 2:05PM EDT | 169.00 | 50.90 | 53.45 | 53.70 | 0.00 | - | 2 | 8 | 44.41% |
| GLD241018C00170000 | 2024-07-25 12:02PM EDT | 170.00 | 50.35 | 52.45 | 52.70 | 0.00 | - | 4 | 4 | 43.65% |
| GLD241018C00171000 | 2024-03-06 2:09PM EDT | 171.00 | 33.00 | 48.40 | 48.85 | 0.00 | - | 1 | 1 | 0.00% |
| GLD241018C00172000 | 2024-03-13 12:55PM EDT | 172.00 | 34.75 | 49.25 | 49.80 | 0.00 | - | - | 100 | 36.34% |
| GLD241018C00174000 | 2024-06-17 11:04AM EDT | 174.00 | 44.05 | 56.00 | 56.20 | 0.00 | - | - | 1 | 70.87% |
| GLD241018C00175000 | 2024-07-17 10:10AM EDT | 175.00 | 55.90 | 47.55 | 47.75 | 0.00 | - | 1 | 6 | 40.22% |
| GLD241018C00179000 | 2024-07-01 3:03PM EDT | 179.00 | 39.34 | 43.60 | 43.85 | 0.00 | - | - | 2 | 37.79% |
| GLD241018C00180000 | 2024-07-11 2:30PM EDT | 180.00 | 42.45 | 42.60 | 42.85 | -3.29 | -7.19% | 5 | 13 | 37.06% |
| GLD241018C00181000 | 2024-07-15 1:43PM EDT | 181.00 | 45.37 | 41.60 | 41.85 | 0.00 | - | 1 | 1 | 36.32% |
| GLD241018C00182000 | 2024-04-04 12:50PM EDT | 182.00 | 34.90 | 35.30 | 35.65 | 0.00 | - | 2 | 1 | 0.00% |
| GLD241018C00183000 | 2024-07-18 9:47AM EDT | 183.00 | 39.35 | 39.65 | 39.90 | -7.72 | -16.40% | 1 | 1 | 35.09% |
| GLD241018C00185000 | 2024-05-17 1:10PM EDT | 185.00 | 41.97 | 33.90 | 34.15 | 0.00 | - | 1,060 | 988 | 0.00% |
| GLD241018C00186000 | 2024-05-17 10:44AM EDT | 186.00 | 40.90 | 32.95 | 33.20 | 0.00 | - | 2 | 5 | 0.00% |
| GLD241018C00187000 | 2024-07-22 1:21PM EDT | 187.00 | 37.02 | 35.70 | 35.95 | 0.00 | - | 4 | 1 | 32.38% |
| GLD241018C00188000 | 2024-06-04 11:01AM EDT | 188.00 | 30.34 | 32.70 | 32.95 | 0.00 | - | 1 | 0 | 19.24% |
| GLD241018C00189000 | 2024-06-27 3:01PM EDT | 189.00 | 29.25 | 33.75 | 34.00 | 0.00 | - | 3 | 1,116 | 31.13% |
| GLD241018C00190000 | 2024-07-24 3:56PM EDT | 190.00 | 34.30 | 32.80 | 33.00 | 0.00 | - | 2 | 51 | 30.40% |
| GLD241018C00192000 | 2024-06-10 2:53PM EDT | 192.00 | 25.80 | 30.15 | 30.35 | 0.00 | - | - | 17 | 26.03% |
| GLD241018C00193000 | 2024-06-10 2:19PM EDT | 193.00 | 24.95 | 29.20 | 29.35 | 0.00 | - | 65 | 66 | 25.34% |
| GLD241018C00194000 | 2024-07-25 12:28PM EDT | 194.00 | 27.00 | 28.90 | 29.10 | 0.00 | - | 2 | 883 | 27.84% |
| GLD241018C00195000 | 2024-07-22 11:10AM EDT | 195.00 | 28.50 | 27.90 | 28.15 | 0.00 | - | 1 | 42 | 27.30% |
| GLD241018C00196000 | 2024-07-12 11:04AM EDT | 196.00 | 29.70 | 26.95 | 27.20 | 0.00 | - | 4 | 23 | 26.74% |
| GLD241018C00197000 | 2024-07-25 10:58AM EDT | 197.00 | 24.60 | 26.00 | 26.20 | 0.00 | - | 8 | 13 | 25.99% |
| GLD241018C00198000 | 2024-07-22 2:00PM EDT | 198.00 | 26.10 | 25.00 | 25.25 | 0.00 | - | 1 | 18 | 25.42% |
| GLD241018C00199000 | 2024-07-22 1:22PM EDT | 199.00 | 24.11 | 24.05 | 24.30 | -1.24 | -4.89% | 1 | 26 | 24.84% |
| GLD241018C00200000 | 2024-07-26 11:43AM EDT | 200.00 | 23.35 | 23.15 | 23.35 | +2.82 | +13.74% | 5 | 2,002 | 24.26% |
| GLD241018C00205000 | 2024-07-25 1:04PM EDT | 205.00 | 16.90 | 18.50 | 18.75 | 0.00 | - | 3 | 313 | 21.66% |
| GLD241018C00210000 | 2024-07-26 4:01PM EDT | 210.00 | 14.44 | 14.25 | 14.45 | +1.84 | +14.60% | 1 | 3,118 | 19.52% |
| GLD241018C00211000 | 2024-07-23 1:20PM EDT | 211.00 | 15.25 | 13.45 | 13.65 | 0.00 | - | 20 | 24 | 19.18% |
| GLD241018C00212000 | 2024-07-25 2:19PM EDT | 212.00 | 10.90 | 12.70 | 12.85 | 0.00 | - | 5 | 30 | 18.81% |
| GLD241018C00213000 | 2024-07-26 2:24PM EDT | 213.00 | 11.90 | 11.95 | 12.10 | +1.65 | +16.10% | 2 | 25 | 18.53% |
| GLD241018C00214000 | 2024-07-26 1:54PM EDT | 214.00 | 11.20 | 11.20 | 11.40 | +1.78 | +18.90% | 5 | 61 | 18.35% |
| GLD241018C00215000 | 2024-07-26 3:26PM EDT | 215.00 | 10.57 | 10.50 | 10.65 | +1.32 | +14.27% | 53 | 2,448 | 17.99% |
| GLD241018C00216000 | 2024-07-26 10:53AM EDT | 216.00 | 9.62 | 9.85 | 10.00 | +0.74 | +8.33% | 2 | 164 | 17.85% |
| GLD241018C00217000 | 2024-07-26 9:56AM EDT | 217.00 | 9.00 | 9.20 | 9.35 | +1.20 | +15.38% | 32 | 206 | 17.65% |
| GLD241018C00218000 | 2024-07-26 10:38AM EDT | 218.00 | 8.70 | 8.55 | 8.75 | +1.20 | +16.00% | 12 | 130 | 17.54% |
| GLD241018C00219000 | 2024-07-26 12:01PM EDT | 219.00 | 8.11 | 8.00 | 8.15 | +1.16 | +16.69% | 3 | 207 | 17.37% |
| GLD241018C00220000 | 2024-07-26 3:47PM EDT | 220.00 | 7.45 | 7.45 | 7.60 | +1.19 | +19.01% | 246 | 15,634 | 17.27% |
| GLD241018C00221000 | 2024-07-26 3:49PM EDT | 221.00 | 6.90 | 6.95 | 7.05 | +0.95 | +15.97% | 58 | 90 | 17.12% |
| GLD241018C00222000 | 2024-07-26 4:00PM EDT | 222.00 | 6.55 | 6.45 | 6.55 | +1.05 | +19.09% | 22 | 3,164 | 17.03% |
| GLD241018C00223000 | 2024-07-26 10:17AM EDT | 223.00 | 6.06 | 5.95 | 6.05 | +0.96 | +18.82% | 30 | 138 | 16.90% |
| GLD241018C00224000 | 2024-07-26 2:58PM EDT | 224.00 | 5.55 | 5.50 | 5.60 | +0.85 | +18.09% | 32 | 180 | 16.83% |
| GLD241018C00225000 | 2024-07-26 3:58PM EDT | 225.00 | 5.15 | 5.10 | 5.20 | +0.73 | +16.52% | 95 | 3,009 | 16.82% |
| GLD241018C00226000 | 2024-07-26 1:26PM EDT | 226.00 | 4.70 | 4.70 | 4.80 | +0.60 | +14.63% | 62 | 497 | 16.77% |
| GLD241018C00227000 | 2024-07-26 12:52PM EDT | 227.00 | 4.61 | 4.35 | 4.45 | +1.12 | +32.09% | 15 | 360 | 16.79% |
| GLD241018C00228000 | 2024-07-25 1:28PM EDT | 228.00 | 3.90 | 4.05 | 4.15 | +0.65 | +20.00% | 20 | 747 | 16.88% |
| GLD241018C00229000 | 2024-07-25 3:45PM EDT | 229.00 | 3.22 | 3.70 | 3.80 | 0.00 | - | 70 | 195 | 16.80% |
| GLD241018C00230000 | 2024-07-26 3:57PM EDT | 230.00 | 3.49 | 3.45 | 3.50 | +0.55 | +18.71% | 2,096 | 27,802 | 16.79% |
| GLD241018C00231000 | 2024-07-26 10:38AM EDT | 231.00 | 3.22 | 3.15 | 3.25 | +0.63 | +24.32% | 1 | 356 | 16.88% |
| GLD241018C00232000 | 2024-07-26 2:43PM EDT | 232.00 | 2.92 | 2.93 | 2.98 | +0.48 | +19.67% | 2,965 | 405 | 16.86% |
| GLD241018C00233000 | 2024-07-26 10:25AM EDT | 233.00 | 2.69 | 2.70 | 2.75 | +0.33 | +13.98% | 205 | 66 | 16.90% |
| GLD241018C00234000 | 2024-07-26 10:53AM EDT | 234.00 | 2.47 | 2.49 | 2.53 | +0.26 | +11.76% | 175 | 197 | 16.93% |
| GLD241018C00235000 | 2024-07-26 4:06PM EDT | 235.00 | 2.33 | 2.29 | 2.33 | +0.39 | +20.10% | 158 | 7,928 | 16.97% |
| GLD241018C00236000 | 2024-07-24 1:05PM EDT | 236.00 | 2.24 | 2.11 | 2.15 | -0.76 | -25.33% | 8 | 112 | 17.04% |
| GLD241018C00237000 | 2024-07-26 10:25AM EDT | 237.00 | 2.06 | 1.94 | 1.98 | +0.49 | +31.21% | 42 | 5,550 | 17.10% |
| GLD241018C00238000 | 2024-07-26 10:25AM EDT | 238.00 | 1.89 | 1.78 | 1.82 | +0.44 | +30.34% | 44 | 106 | 17.15% |
| GLD241018C00239000 | 2024-07-26 11:05AM EDT | 239.00 | 1.66 | 1.64 | 1.67 | -0.32 | -16.16% | 28 | 851 | 17.19% |
| GLD241018C00240000 | 2024-07-26 3:34PM EDT | 240.00 | 1.51 | 1.51 | 1.54 | +0.23 | +17.97% | 268 | 907 | 17.26% |
| GLD241018C00241000 | 2024-07-26 11:05AM EDT | 241.00 | 1.41 | 1.38 | 1.42 | -2.89 | -67.21% | 45 | 32 | 17.35% |
| GLD241018C00242000 | 2024-07-26 10:25AM EDT | 242.00 | 1.35 | 1.27 | 1.30 | +0.25 | +22.73% | 21 | 311 | 17.38% |
| GLD241018C00243000 | 2024-07-26 10:25AM EDT | 243.00 | 1.26 | 1.17 | 1.20 | +0.22 | +21.15% | 15 | 982 | 17.47% |
| GLD241018C00244000 | 2024-07-24 2:02PM EDT | 244.00 | 1.44 | 1.08 | 1.11 | 0.00 | - | 84 | 84 | 17.57% |
| GLD241018C00245000 | 2024-07-26 1:11PM EDT | 245.00 | 1.02 | 0.99 | 1.02 | +0.16 | +18.60% | 10 | 5,949 | 17.64% |
| GLD241018C00246000 | 2024-07-24 2:11PM EDT | 246.00 | 1.25 | 0.91 | 0.94 | 0.00 | - | 3 | 25 | 17.73% |
| GLD241018C00247000 | 2024-07-10 3:13PM EDT | 247.00 | 1.10 | 0.84 | 0.87 | 0.00 | - | - | 97 | 17.82% |
| GLD241018C00248000 | 2024-07-24 9:30AM EDT | 248.00 | 1.16 | 0.77 | 0.80 | 0.00 | - | 2 | 15 | 17.90% |
| GLD241018C00249000 | 2024-07-24 3:44PM EDT | 249.00 | 0.98 | 0.71 | 0.74 | 0.00 | - | 2 | 12 | 17.99% |
| GLD241018C00250000 | 2024-07-26 2:10PM EDT | 250.00 | 0.67 | 0.66 | 0.69 | +0.12 | +21.82% | 129 | 14,411 | 18.13% |
| GLD241018C00255000 | 2024-07-26 2:10PM EDT | 255.00 | 0.45 | 0.45 | 0.47 | +0.05 | +12.50% | 80 | 3,444 | 18.63% |
| GLD241018C00260000 | 2024-07-26 3:34PM EDT | 260.00 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 205 | 4,263 | 19.31% |
| GLD241018C00265000 | 2024-07-25 11:20AM EDT | 265.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 167 | 454 | 20.00% |
| GLD241018C00270000 | 2024-07-26 1:25PM EDT | 270.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 5 | 2,561 | 20.73% |
| GLD241018C00275000 | 2024-07-25 3:54PM EDT | 275.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 2 | 597 | 21.53% |
| GLD241018C00280000 | 2024-07-25 1:04PM EDT | 280.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 43 | 1,254 | 22.32% |
| GLD241018C00285000 | 2024-07-25 9:50AM EDT | 285.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 5 | 62 | 23.15% |
| GLD241018C00290000 | 2024-07-25 10:16AM EDT | 290.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 100 | 692 | 24.12% |
| GLD241018C00295000 | 2024-07-01 3:44PM EDT | 295.00 | 0.12 | 0.06 | 0.08 | 0.00 | - | 1 | 38 | 25.10% |
| GLD241018C00300000 | 2024-07-25 1:05PM EDT | 300.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 103 | 729 | 25.88% |
| GLD241018C00305000 | 2024-05-24 1:53PM EDT | 305.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 45 | 50 | 29.79% |
| GLD241018C00310000 | 2024-07-17 11:15AM EDT | 310.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 4 | 15 | 27.83% |
| GLD241018C00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 12.50% |
| GLD241018C00320000 | 2024-07-15 11:13AM EDT | 320.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 1 | 57 | 29.49% |
| GLD241018C00325000 | 2024-07-26 3:05PM EDT | 325.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 19 | 12 | 29.88% |
| GLD241018C00330000 | 2024-07-19 11:18AM EDT | 330.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 6 | 269 | 30.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD241018P00110000 | 2024-05-20 12:12PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 46.88% |
| GLD241018P00115000 | 2024-06-10 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 300 | 44.53% |
| GLD241018P00120000 | 2024-06-10 10:35AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 41.41% |
| GLD241018P00125000 | 2024-05-30 2:14PM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 39.06% |
| GLD241018P00130000 | 2024-06-21 3:40PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 36.33% |
| GLD241018P00135000 | 2024-06-21 3:15PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 33.99% |
| GLD241018P00140000 | 2024-06-28 1:12PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 248 | 31.64% |
| GLD241018P00145000 | 2024-06-03 2:52PM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 0 | 31.25% |
| GLD241018P00146000 | 2024-06-24 10:25AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 28.91% |
| GLD241018P00147000 | 2024-07-25 3:53PM EDT | 147.00 | 0.01 | 0.03 | 0.01 | 0.00 | - | 6 | 63 | 28.52% |
| GLD241018P00149000 | 2024-06-24 12:15PM EDT | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 27.34% |
| GLD241018P00150000 | 2024-06-27 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 26.95% |
| GLD241018P00151000 | 2024-07-16 4:00PM EDT | 151.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 184 | 28.52% |
| GLD241018P00152000 | 2024-07-16 3:15PM EDT | 152.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 79 | 27.93% |
| GLD241018P00153000 | 2024-06-27 9:30AM EDT | 153.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 18 | 27.54% |
| GLD241018P00154000 | 2024-06-27 9:30AM EDT | 154.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 26.95% |
| GLD241018P00155000 | 2024-07-18 2:24PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 45 | 26.56% |
| GLD241018P00156000 | 2024-07-01 12:32PM EDT | 156.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 28 | 26.17% |
| GLD241018P00157000 | 2024-07-05 12:27PM EDT | 157.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 16 | 25.78% |
| GLD241018P00158000 | 2024-07-08 10:44AM EDT | 158.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 25 | 25.20% |
| GLD241018P00159000 | 2024-07-03 9:35AM EDT | 159.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 24.81% |
| GLD241018P00160000 | 2024-07-25 3:53PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 173 | 24.41% |
| GLD241018P00161000 | 2024-07-23 11:13AM EDT | 161.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 112 | 24.02% |
| GLD241018P00162000 | 2024-07-05 11:41AM EDT | 162.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 3 | 23.44% |
| GLD241018P00163000 | 2024-07-11 10:53AM EDT | 163.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | - | 3 | 24.02% |
| GLD241018P00164000 | 2024-07-11 10:28AM EDT | 164.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 9 | 23.63% |
| GLD241018P00165000 | 2024-07-15 10:13AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 3 | 23.24% |
| GLD241018P00166000 | 2024-07-22 1:19PM EDT | 166.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 6 | 22.75% |
| GLD241018P00169000 | 2024-03-07 3:37PM EDT | 169.00 | 0.36 | 0.12 | 0.16 | 0.00 | - | - | 5 | 26.51% |
| GLD241018P00170000 | 2024-05-20 3:48PM EDT | 170.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 22.75% |
| GLD241018P00171000 | 2024-07-23 3:15PM EDT | 171.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 4 | 21.29% |
| GLD241018P00172000 | 2024-06-17 11:45AM EDT | 172.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 105 | 20.12% |
| GLD241018P00173000 | 2024-04-02 10:24AM EDT | 173.00 | 0.24 | 0.14 | 0.16 | 0.00 | - | - | 1 | 24.46% |
| GLD241018P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| GLD241018P00176000 | 2024-03-11 9:58AM EDT | 176.00 | 0.57 | 0.24 | 0.27 | 0.00 | - | 150 | 150 | 24.98% |
| GLD241018P00177000 | 2024-07-19 10:16AM EDT | 177.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 12 | 10 | 19.14% |
| GLD241018P00178000 | 2024-03-15 12:52PM EDT | 178.00 | 0.64 | 0.31 | 0.45 | 0.00 | - | - | 92 | 26.25% |
| GLD241018P00179000 | 2024-07-01 12:23PM EDT | 179.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 125 | 18.26% |
| GLD241018P00180000 | 2024-07-10 2:51PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 199 | 17.87% |
| GLD241018P00181000 | 2024-03-19 12:59PM EDT | 181.00 | 0.81 | 0.30 | 0.35 | 0.00 | - | 1 | 1 | 23.39% |
| GLD241018P00182000 | 2024-07-11 9:30AM EDT | 182.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 20 | 17.38% |
| GLD241018P00183000 | 2024-05-15 11:17AM EDT | 183.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 122 | 19.87% |
| GLD241018P00184000 | 2024-07-24 3:33PM EDT | 184.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 18 | 16.85% |
| GLD241018P00185000 | 2024-07-08 2:27PM EDT | 185.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 2,880 | 16.41% |
| GLD241018P00186000 | 2024-07-15 12:54PM EDT | 186.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 1 | 45 | 16.26% |
| GLD241018P00187000 | 2024-04-08 10:52AM EDT | 187.00 | 0.62 | 0.39 | 0.41 | 0.00 | - | 1 | 324 | 20.80% |
| GLD241018P00188000 | 2024-07-18 11:39AM EDT | 188.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 6 | 93 | 15.63% |
| GLD241018P00189000 | 2024-07-24 1:05PM EDT | 189.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 6 | 10,653 | 15.43% |
| GLD241018P00190000 | 2024-07-12 10:24AM EDT | 190.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 4 | 5,706 | 14.99% |
| GLD241018P00191000 | 2024-07-25 1:28PM EDT | 191.00 | 0.14 | 0.09 | 0.11 | 0.00 | - | 2 | 2,383 | 14.75% |
| GLD241018P00192000 | 2024-07-11 9:30AM EDT | 192.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 1,904 | 14.65% |
| GLD241018P00193000 | 2024-07-19 11:14AM EDT | 193.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 2,146 | 14.36% |
| GLD241018P00194000 | 2024-07-12 10:35AM EDT | 194.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 2,152 | 14.04% |
| GLD241018P00195000 | 2024-07-25 9:51AM EDT | 195.00 | 0.25 | 0.15 | 0.17 | 0.00 | - | 1 | 418 | 13.87% |
| GLD241018P00196000 | 2024-07-25 9:56AM EDT | 196.00 | 0.27 | 0.17 | 0.19 | 0.00 | - | 10 | 3,200 | 13.65% |
| GLD241018P00197000 | 2024-07-22 12:17PM EDT | 197.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 20 | 342 | 13.53% |
| GLD241018P00198000 | 2024-07-22 2:25PM EDT | 198.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 1 | 1,476 | 13.34% |
| GLD241018P00199000 | 2024-07-25 2:07PM EDT | 199.00 | 0.28 | 0.26 | 0.28 | -0.14 | -33.33% | 1 | 479 | 13.14% |
| GLD241018P00200000 | 2024-07-25 3:27PM EDT | 200.00 | 0.33 | 0.30 | 0.32 | -0.12 | -26.67% | 1 | 4,329 | 12.96% |
| GLD241018P00205000 | 2024-07-26 12:52PM EDT | 205.00 | 0.63 | 0.63 | 0.66 | -0.24 | -27.59% | 18 | 10,177 | 12.40% |
| GLD241018P00210000 | 2024-07-26 3:43PM EDT | 210.00 | 1.35 | 1.30 | 1.34 | -0.40 | -22.86% | 116 | 8,520 | 11.99% |
| GLD241018P00211000 | 2024-07-25 10:52AM EDT | 211.00 | 2.02 | 1.50 | 1.53 | 0.00 | - | 2 | 206 | 11.91% |
| GLD241018P00212000 | 2024-07-26 11:05AM EDT | 212.00 | 1.80 | 1.72 | 1.76 | -0.65 | -26.53% | 3 | 149 | 11.88% |
| GLD241018P00213000 | 2024-07-25 3:26PM EDT | 213.00 | 2.65 | 1.96 | 2.00 | 0.00 | - | 11 | 109 | 11.81% |
| GLD241018P00214000 | 2024-07-25 9:30AM EDT | 214.00 | 2.33 | 2.23 | 2.28 | -0.47 | -16.79% | 10 | 301 | 11.78% |
| GLD241018P00215000 | 2024-07-26 2:28PM EDT | 215.00 | 2.58 | 2.53 | 2.58 | -0.72 | -21.82% | 8 | 3,893 | 11.73% |
| GLD241018P00216000 | 2024-07-26 12:29PM EDT | 216.00 | 2.88 | 2.86 | 2.91 | -0.84 | -22.58% | 6 | 90 | 11.68% |
| GLD241018P00217000 | 2024-07-25 10:24AM EDT | 217.00 | 4.15 | 3.20 | 3.30 | 0.00 | - | 2 | 167 | 11.71% |
| GLD241018P00218000 | 2024-07-26 3:04PM EDT | 218.00 | 3.75 | 3.60 | 3.70 | -1.13 | -23.16% | 24 | 809 | 11.69% |
| GLD241018P00219000 | 2024-07-26 2:08PM EDT | 219.00 | 4.14 | 4.05 | 4.10 | -1.01 | -19.61% | 6 | 21 | 11.59% |
| GLD241018P00220000 | 2024-07-26 4:14PM EDT | 220.00 | 4.55 | 4.50 | 4.60 | -1.50 | -24.79% | 144 | 5,854 | 11.65% |
| GLD241018P00221000 | 2024-07-26 3:18PM EDT | 221.00 | 5.15 | 5.00 | 5.10 | -0.75 | -12.71% | 32 | 116 | 11.63% |
| GLD241018P00222000 | 2024-07-26 10:51AM EDT | 222.00 | 5.70 | 5.50 | 5.60 | -1.00 | -14.93% | 10 | 3,194 | 11.54% |
| GLD241018P00223000 | 2024-07-25 11:58AM EDT | 223.00 | 7.45 | 6.05 | 6.20 | 0.00 | - | 28 | 314 | 11.61% |
| GLD241018P00224000 | 2024-07-25 3:29PM EDT | 224.00 | 8.10 | 6.60 | 6.75 | 0.00 | - | 23 | 606 | 11.48% |
| GLD241018P00225000 | 2024-07-25 1:23PM EDT | 225.00 | 8.86 | 7.25 | 7.40 | 0.00 | - | 47 | 3,449 | 11.52% |
| GLD241018P00226000 | 2024-07-25 3:47PM EDT | 226.00 | 9.50 | 7.90 | 8.05 | 0.00 | - | 265 | 1,417 | 11.49% |
| GLD241018P00227000 | 2024-07-25 9:30AM EDT | 227.00 | 9.20 | 8.55 | 8.70 | -0.56 | -5.74% | 31 | 254 | 11.37% |
| GLD241018P00228000 | 2024-07-25 1:28PM EDT | 228.00 | 11.30 | 9.25 | 9.40 | 0.00 | - | 41 | 295 | 11.31% |
| GLD241018P00229000 | 2024-07-25 2:38PM EDT | 229.00 | 11.95 | 10.00 | 10.15 | 0.00 | - | 56 | 180 | 11.31% |
| GLD241018P00230000 | 2024-07-25 2:38PM EDT | 230.00 | 12.75 | 10.75 | 10.90 | 0.00 | - | 149 | 708 | 11.24% |
| GLD241018P00231000 | 2024-07-25 2:38PM EDT | 231.00 | 13.60 | 11.50 | 11.70 | 0.00 | - | 72 | 93 | 11.24% |
| GLD241018P00232000 | 2024-07-25 9:40AM EDT | 232.00 | 14.00 | 12.30 | 12.50 | 0.00 | - | 1 | 3 | 11.17% |
| GLD241018P00233000 | 2024-07-25 11:41AM EDT | 233.00 | 14.85 | 13.15 | 13.30 | 0.00 | - | 51 | 60 | 11.00% |
| GLD241018P00234000 | 2024-07-16 10:56AM EDT | 234.00 | 10.15 | 14.00 | 14.15 | 0.00 | - | - | 1 | 10.94% |
| GLD241018P00235000 | 2024-07-26 10:47AM EDT | 235.00 | 15.00 | 14.85 | 15.05 | -2.00 | -11.76% | 18 | 318 | 11.02% |
| GLD241018P00236000 | 2024-07-26 10:22AM EDT | 236.00 | 15.70 | 15.75 | 15.90 | -2.05 | -11.55% | - | - | 10.78% |
| GLD241018P00237000 | 2024-07-25 1:32PM EDT | 237.00 | 19.40 | 16.65 | 16.80 | 0.00 | - | 11 | 31 | 10.69% |
| GLD241018P00238000 | 2024-07-19 10:27AM EDT | 238.00 | 16.60 | 17.55 | 17.75 | 0.00 | - | 20 | 20 | 10.84% |
| GLD241018P00239000 | 2024-07-25 12:28PM EDT | 239.00 | 20.60 | 18.45 | 18.70 | 0.00 | - | 2 | 3 | 10.95% |
| GLD241018P00240000 | 2024-07-25 11:45AM EDT | 240.00 | 21.50 | 19.40 | 19.65 | 0.00 | - | 1 | 42 | 11.00% |
| GLD241018P00241000 | 2024-07-25 2:24PM EDT | 241.00 | 23.05 | 20.40 | 20.60 | 0.00 | - | 90 | 42 | 10.99% |
| GLD241018P00242000 | 2024-07-25 2:24PM EDT | 242.00 | 24.05 | 21.35 | 21.60 | 0.00 | - | 170 | 52 | 11.39% |
| GLD241018P00243000 | 2024-07-26 1:15PM EDT | 243.00 | 22.50 | 22.30 | 22.60 | -2.57 | -10.25% | 1 | 1 | 11.79% |
| GLD241018P00244000 | 2024-07-25 2:24PM EDT | 244.00 | 26.07 | 23.25 | 23.60 | 0.00 | - | 170 | 0 | 12.18% |
| GLD241018P00245000 | 2024-07-25 2:24PM EDT | 245.00 | 27.07 | 24.25 | 24.60 | 0.00 | - | 30 | 0 | 12.59% |
| GLD241018P00246000 | 2024-07-25 3:37PM EDT | 246.00 | 27.52 | 25.30 | 25.55 | 0.00 | - | 2 | 3 | 12.43% |
| GLD241018P00247000 | 2024-07-25 3:37PM EDT | 247.00 | 28.54 | 26.30 | 26.55 | 0.00 | - | 2 | 0 | 12.79% |
| GLD241018P00248000 | 2024-07-16 12:57PM EDT | 248.00 | 20.90 | 27.30 | 27.55 | 0.00 | - | - | 0 | 13.18% |
| GLD241018P00249000 | 2024-07-18 12:59PM EDT | 249.00 | 22.10 | 28.30 | 28.55 | 0.00 | - | 5 | 0 | 13.55% |
| GLD241018P00250000 | 2024-07-19 3:12PM EDT | 250.00 | 28.20 | 29.30 | 29.55 | 0.00 | - | 90 | 0 | 13.92% |
| GLD241018P00255000 | 2024-07-17 10:02AM EDT | 255.00 | 25.75 | 34.30 | 34.55 | 0.00 | - | 4 | 0 | 15.70% |
| GLD241018P00260000 | 2024-05-22 3:52PM EDT | 260.00 | 39.99 | 45.10 | 45.40 | 0.00 | - | 1 | 0 | 43.22% |
| GLD241018P00265000 | 2024-07-25 2:26PM EDT | 265.00 | 47.05 | 44.30 | 44.55 | 0.00 | - | 1 | 0 | 19.07% |
| GLD241018P00290000 | 2024-03-08 10:53AM EDT | 290.00 | 88.90 | 74.70 | 75.05 | 0.00 | - | 1 | 0 | 56.24% |
| GLD241018P00300000 | 2024-05-06 10:01AM EDT | 300.00 | 84.47 | 82.15 | 82.40 | 0.00 | - | 2 | 0 | 50.01% |
| GLD241018P00305000 | 2024-04-24 3:53PM EDT | 305.00 | 90.33 | 88.85 | 89.15 | 0.00 | - | 1 | 0 | 59.20% |
© 2024 Yahoo. All rights reserved.