SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.65 | 0.00 | - | 12 | 77 | 75.00 | 0.01 | 0.00 | - | 25 | 0 |
| 97.69 | 0.00 | - | 2 | 142 | 80.00 | 0.05 | 0.00 | - | 5 | 199 |
| 105.75 | 0.00 | - | - | 3 | 81.00 | - | - | - | - | - |
| 104.80 | 0.00 | - | - | 11 | 82.00 | - | - | - | - | - |
| 100.23 | 0.00 | - | 72 | 37 | 83.00 | 0.07 | 0.00 | - | 476 | 0 |
| - | - | - | - | - | 84.00 | 0.03 | 0.00 | - | 88 | 88 |
| 98.34 | 0.00 | - | 2 | 2 | 85.00 | 0.08 | 0.00 | - | 3 | 223 |
| 97.32 | 0.00 | - | - | 35 | 86.00 | - | - | - | - | - |
| 96.43 | 0.00 | - | - | 20 | 87.00 | 0.56 | 0.00 | - | 22 | 23 |
| 99.30 | 0.00 | - | - | 7 | 88.00 | 0.34 | 0.00 | - | 1 | 1 |
| 95.10 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 133.90 | 0.00 | - | 1 | 0 | 90.00 | 0.02 | 0.00 | - | 50 | 0 |
| 87.69 | 0.00 | - | 2 | 9 | 95.00 | 0.03 | 0.00 | - | 176 | 177 |
| 92.85 | 0.00 | - | 2 | 3 | 100.00 | 0.02 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 105.00 | 0.04 | 0.00 | - | 8 | 68 |
| 82.40 | 0.00 | - | 2 | 2 | 110.00 | 0.04 | 0.00 | - | 5 | 38 |
| 77.40 | 0.00 | - | - | 1 | 115.00 | 0.05 | 0.00 | - | 8 | 19 |
| 87.10 | 0.00 | - | 1 | 19 | 120.00 | 0.03 | 0.00 | - | 2 | 61 |
| 78.49 | 0.00 | - | 2 | 42 | 125.00 | 0.15 | 0.00 | - | 200 | 200 |
| 62.31 | 0.00 | - | 1 | 58 | 130.00 | 0.35 | 0.00 | - | 50 | 752 |
| 50.57 | 0.00 | - | 88 | 46 | 135.00 | 0.07 | 0.00 | - | 68 | 945 |
| 54.90 | 0.00 | - | 2 | 2 | 140.00 | 0.09 | 0.00 | - | 50 | 132 |
| 44.42 | 0.00 | - | 2 | 1 | 145.00 | 0.28 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 146.00 | 1.49 | 0.00 | - | - | 1 |
| 47.35 | 0.00 | - | 1 | 2 | 147.00 | 0.59 | 0.00 | - | 1,503 | 1,503 |
| 41.95 | 0.00 | - | 1 | 53 | 148.00 | 0.67 | 0.00 | - | 1 | 1 |
| 43.82 | 0.00 | - | - | 1 | 149.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 4 | 18 | 150.00 | 0.12 | 0.00 | - | 1 | 0 |
| 41.85 | 0.00 | - | 1 | 1 | 151.00 | 1.25 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | - | 1 | 152.00 | 0.23 | 0.00 | - | 13 | 15 |
| 38.50 | 0.00 | - | - | 2 | 153.00 | 1.32 | 0.00 | - | - | 3 |
| 33.10 | 0.00 | - | 3 | 4 | 154.00 | 1.36 | 0.00 | - | 2 | 106 |
| 71.06 | 0.00 | - | 2 | 5 | 155.00 | 0.50 | 0.00 | - | 1 | 312 |
| 37.00 | 0.00 | - | - | 1 | 156.00 | 0.43 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 157.00 | 0.94 | 0.00 | - | 191 | 55 |
| 53.03 | 0.00 | - | 1 | 2 | 158.00 | 0.28 | 0.00 | - | 6 | 188 |
| - | - | - | - | - | 159.00 | 0.48 | 0.00 | - | 3 | 5 |
| 66.50 | 0.00 | - | 5 | 23 | 160.00 | 0.20 | 0.00 | - | 25 | 2,421 |
| 34.80 | 0.00 | - | 3 | 3 | 161.00 | 2.22 | 0.00 | - | 4 | 7 |
| 30.05 | 0.00 | - | 1 | 5 | 162.00 | 0.29 | 0.00 | - | 1 | 272 |
| 31.10 | 0.00 | - | 3 | 9 | 163.00 | 2.83 | 0.00 | - | 28 | 29 |
| 26.85 | 0.00 | - | 9 | 11 | 164.00 | 0.58 | 0.00 | - | 333 | 2,735 |
| 62.80 | 0.00 | - | 7 | 0 | 165.00 | 0.20 | 0.00 | - | 2 | 0 |
| 25.85 | 0.00 | - | 4 | 7 | 166.00 | 1.75 | 0.00 | - | 1 | 221 |
| 25.05 | 0.00 | - | 28 | 30 | 167.00 | 0.23 | 0.00 | - | 1 | 5 |
| 26.25 | 0.00 | - | 1 | 6 | 168.00 | 0.28 | 0.00 | - | 1 | 43 |
| 56.25 | 0.00 | - | 1 | 110 | 169.00 | 0.25 | 0.00 | - | 2 | 0 |
| 57.09 | 0.00 | - | 5 | 0 | 170.00 | 0.27 | 0.00 | - | 28 | 0 |
| 57.50 | 0.00 | - | 6 | 0 | 171.00 | 0.33 | 0.00 | - | 2 | 0 |
| 49.40 | 0.00 | - | 1 | 0 | 172.00 | 0.51 | 0.00 | - | 1 | 99 |
| 48.80 | 0.00 | - | 1 | 1 | 173.00 | 0.35 | 0.00 | - | 100 | 103 |
| 19.50 | 0.00 | - | 2 | 1 | 174.00 | 0.39 | 0.00 | - | 100 | 0 |
| 45.70 | 0.00 | - | 1 | 384 | 175.00 | 0.40 | 0.00 | - | 25 | 0 |
| 18.25 | 0.00 | - | - | 1 | 176.00 | 0.89 | 0.00 | - | 1 | 152 |
| 44.75 | 0.00 | - | 1 | 0 | 177.00 | 0.44 | 0.00 | - | 1 | 170 |
| 34.45 | 0.00 | - | 1 | 0 | 178.00 | 0.55 | 0.00 | - | 1 | 0 |
| 16.97 | 0.00 | - | 1 | 2 | 179.00 | 0.56 | 0.00 | - | 5 | 0 |
| 47.23 | 0.00 | - | 2 | 410 | 180.00 | 0.50 | 0.00 | - | 1 | 0 |
| 28.94 | 0.00 | - | 2 | 689 | 181.00 | 0.56 | 0.00 | - | 2 | 0 |
| 41.30 | 0.00 | - | 1 | 0 | 182.00 | 0.99 | 0.00 | - | 1 | 48 |
| 44.20 | 0.00 | - | 1 | 0 | 183.00 | 1.00 | 0.00 | - | 1 | 0 |
| 41.85 | 0.00 | - | 1 | 0 | 184.00 | 0.78 | 0.00 | - | 1 | 18 |
| 37.75 | 0.00 | - | 1 | 2,121 | 185.00 | 0.83 | 0.00 | - | 180 | 0 |
| 36.21 | 0.00 | - | 12 | 316 | 186.00 | 0.83 | 0.00 | - | 5 | 0 |
| 40.09 | 0.00 | - | 3 | 0 | 187.00 | 0.88 | 0.00 | - | 11 | 0 |
| 41.68 | 0.00 | - | 3 | 0 | 188.00 | 1.06 | 0.00 | - | 294 | 0 |
| 40.10 | 0.00 | - | 2 | 86 | 189.00 | 3.35 | 0.00 | - | 2 | 203 |
| 39.19 | 0.00 | - | 7 | 0 | 190.00 | 1.25 | 0.00 | - | 20 | 375 |
| 28.65 | 0.00 | - | 1 | 91 | 191.00 | 1.05 | 0.00 | - | 2 | 275 |
| 30.94 | 0.00 | - | 14 | 0 | 192.00 | 1.43 | 0.00 | - | 272 | 388 |
| 35.85 | 0.00 | - | 1 | 0 | 193.00 | 1.29 | 0.00 | - | 3 | 0 |
| 33.90 | 0.00 | - | 1 | 0 | 194.00 | 1.34 | 0.00 | - | 245 | 0 |
| 27.80 | 0.00 | - | 1 | 8,827 | 195.00 | 1.41 | 0.00 | - | 192 | 9,803 |
| 28.12 | 0.00 | - | 1 | 0 | 196.00 | 1.58 | 0.00 | - | 1 | 0 |
| 28.50 | 0.00 | - | 1 | 0 | 197.00 | 1.73 | 0.00 | - | 200 | 350 |
| 26.70 | 0.00 | - | 7 | 483 | 198.00 | 2.17 | 0.00 | - | 3 | 463 |
| 23.85 | 0.00 | - | 3 | 0 | 199.00 | 2.30 | 0.00 | - | 214 | 0 |
| 23.94 | 0.00 | - | 2 | 0 | 200.00 | 2.50 | 0.00 | - | 4 | 9,101 |
| 19.78 | 0.00 | - | 3 | 0 | 205.00 | 3.67 | 0.00 | - | 10 | 1,559 |
| 17.55 | 0.00 | - | 2 | 5,254 | 210.00 | 5.13 | 0.00 | - | 29 | 0 |
| 13.47 | 0.00 | - | 2 | 3,773 | 215.00 | 7.45 | 0.00 | - | 142 | 0 |
| 11.57 | 0.00 | - | 151 | 0 | 220.00 | 10.00 | 0.00 | - | 30 | 0 |
| 8.94 | 0.00 | - | 241 | 12,085 | 225.00 | 13.15 | 0.00 | - | 1 | 0 |
| 7.29 | 0.00 | - | 256 | 0 | 230.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 1 | 0 | 235.00 | 17.80 | 0.00 | - | 1 | 1 |
| 5.37 | 0.00 | - | 15 | 0 | 240.00 | 65.32 | 0.00 | - | - | 0 |
| 4.25 | 0.00 | - | 170 | 0 | 245.00 | 24.80 | 0.00 | - | - | 50 |
| 3.89 | 0.00 | - | 10 | 0 | 250.00 | 28.85 | 0.00 | - | 5 | 0 |
| 3.30 | 0.00 | - | 3 | 0 | 255.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 30 | 23,227 | 260.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 71 | 1,624 | 265.00 | 41.90 | 0.00 | - | 1 | 0 |
| 1.92 | 0.00 | - | 10 | 0 | 270.00 | 116.32 | 0.00 | - | - | 0 |
| 1.59 | 0.00 | - | 1 | 0 | 275.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 55 | 0 | 280.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 1 | 1,099 | 285.00 | 85.03 | 0.00 | - | 10 | 0 |
| 2.65 | 0.00 | - | 1 | 0 | 290.00 | 103.90 | 0.00 | - | - | 0 |
| 1.53 | 0.00 | - | 1 | 0 | 295.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 16 | 1,730 | 300.00 | 125.83 | 0.00 | - | 1 | 0 |
| 1.18 | 0.00 | - | 8 | 79 | 305.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 100 | 0 | 310.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 315.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 5 | 0 | 325.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 272 | 330.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 300 | 316 | 340.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 10 | 25 | 350.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 12 | 355.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 217 | 0 | 360.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 5 | 365.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 5 | 0 | 370.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 44 | 375.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 218 | 380.00 | 190.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.