SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117C00080000 | 2024-04-04 9:31AM EDT | 80.00 | 134.32 | 135.05 | 135.65 | 0.00 | - | 1 | 45 | 77.50% |
| GLD250117C00085000 | 2023-09-07 2:05PM EDT | 85.00 | 97.90 | 87.00 | 91.95 | 0.00 | - | 19 | 30 | 0.00% |
| GLD250117C00090000 | 2024-03-04 3:35PM EDT | 90.00 | 109.70 | 125.15 | 126.25 | 0.00 | - | 1 | 10 | 71.41% |
| GLD250117C00095000 | 2024-04-02 12:49PM EDT | 95.00 | 117.70 | 120.60 | 121.20 | 0.00 | - | 1 | 8 | 68.66% |
| GLD250117C00100000 | 2024-04-19 1:29PM EDT | 100.00 | 125.24 | 115.80 | 116.45 | 0.00 | - | 1 | 191 | 66.11% |
| GLD250117C00105000 | 2023-11-29 1:21PM EDT | 105.00 | 89.95 | 90.30 | 91.60 | 0.00 | - | 6 | 20 | 0.00% |
| GLD250117C00110000 | 2024-04-08 1:32PM EDT | 110.00 | 110.00 | 106.20 | 106.85 | 0.00 | - | 5 | 18 | 60.89% |
| GLD250117C00115000 | 2023-11-10 2:39PM EDT | 115.00 | 70.82 | 75.45 | 77.20 | 0.00 | - | 6 | 11 | 0.00% |
| GLD250117C00120000 | 2024-04-19 3:01PM EDT | 120.00 | 105.60 | 96.60 | 97.25 | 0.00 | - | 2 | 138 | 55.87% |
| GLD250117C00125000 | 2024-04-01 11:50AM EDT | 125.00 | 87.00 | 93.90 | 94.75 | 0.00 | - | 1 | 80 | 61.07% |
| GLD250117C00130000 | 2023-12-04 4:46PM EDT | 130.00 | 64.85 | 64.35 | 65.95 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117C00135000 | 2024-03-27 1:02PM EDT | 135.00 | 73.00 | 85.85 | 86.45 | 0.00 | - | 1 | 17 | 59.49% |
| GLD250117C00140000 | 2024-05-01 12:26PM EDT | 140.00 | 78.00 | 77.40 | 78.00 | 0.00 | - | 2 | 38 | 47.14% |
| GLD250117C00145000 | 2023-07-17 12:29PM EDT | 145.00 | 47.31 | 40.80 | 41.85 | 0.00 | - | 1 | 7 | 0.00% |
| GLD250117C00146000 | 2023-04-13 9:30AM EDT | 146.00 | 55.00 | 50.10 | 53.80 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00148000 | 2023-06-27 12:42PM EDT | 148.00 | 41.50 | 42.80 | 44.90 | 0.00 | - | 1 | 3 | 0.00% |
| GLD250117C00149000 | 2024-03-28 3:44PM EDT | 149.00 | 62.00 | 72.45 | 73.05 | 0.00 | - | 1 | 1 | 51.58% |
| GLD250117C00150000 | 2024-05-03 1:14PM EDT | 150.00 | 67.61 | 67.80 | 68.40 | -2.38 | -3.40% | 4 | 208 | 42.41% |
| GLD250117C00151000 | 2024-04-12 11:32AM EDT | 151.00 | 75.50 | 66.85 | 67.50 | 0.00 | - | 1 | 4 | 42.11% |
| GLD250117C00152000 | 2024-04-12 11:32AM EDT | 152.00 | 74.50 | 65.85 | 66.55 | 0.00 | - | 1 | 8 | 41.67% |
| GLD250117C00153000 | 2024-03-21 10:21AM EDT | 153.00 | 55.18 | 73.00 | 73.85 | 0.00 | - | 1 | 6 | 59.33% |
| GLD250117C00154000 | 2024-04-10 12:15PM EDT | 154.00 | 68.25 | 63.95 | 64.60 | 0.00 | - | 5 | 26 | 40.65% |
| GLD250117C00155000 | 2024-05-01 10:23AM EDT | 155.00 | 63.60 | 63.00 | 63.65 | 0.00 | - | 2 | 650 | 40.21% |
| GLD250117C00156000 | 2024-04-16 11:07AM EDT | 156.00 | 71.00 | 62.05 | 62.70 | 0.00 | - | 1 | 29 | 39.77% |
| GLD250117C00157000 | 2024-04-11 1:38PM EDT | 157.00 | 66.45 | 61.10 | 61.75 | 0.00 | - | 5 | 72 | 39.33% |
| GLD250117C00158000 | 2024-01-19 3:13PM EDT | 158.00 | 37.80 | 35.25 | 36.35 | 0.00 | - | 6 | 17 | 0.00% |
| GLD250117C00159000 | 2024-03-21 10:21AM EDT | 159.00 | 49.53 | 67.30 | 68.10 | 0.00 | - | 2 | 43 | 55.62% |
| GLD250117C00160000 | 2024-05-02 1:21PM EDT | 160.00 | 58.35 | 58.25 | 58.85 | 0.00 | - | 2 | 386 | 37.88% |
| GLD250117C00161000 | 2024-02-13 3:41PM EDT | 161.00 | 31.40 | 45.40 | 46.55 | 0.00 | - | 4 | 27 | 0.00% |
| GLD250117C00162000 | 2024-04-08 12:42PM EDT | 162.00 | 59.68 | 56.30 | 56.95 | 0.00 | - | 3 | 85 | 36.99% |
| GLD250117C00163000 | 2024-04-01 11:29AM EDT | 163.00 | 50.50 | 55.95 | 56.55 | 0.00 | - | 10 | 21 | 37.84% |
| GLD250117C00164000 | 2024-04-01 11:36AM EDT | 164.00 | 49.50 | 54.95 | 55.60 | 0.00 | - | 3 | 15 | 37.38% |
| GLD250117C00165000 | 2024-04-11 12:17PM EDT | 165.00 | 58.25 | 53.50 | 54.10 | 0.00 | - | 2 | 98 | 35.67% |
| GLD250117C00166000 | 2024-04-03 12:23PM EDT | 166.00 | 52.35 | 52.10 | 52.35 | 0.00 | - | 1 | 8 | 33.36% |
| GLD250117C00167000 | 2024-04-30 12:08PM EDT | 167.00 | 51.65 | 51.55 | 52.20 | 0.00 | - | 2 | 57 | 34.78% |
| GLD250117C00168000 | 2024-03-28 3:23PM EDT | 168.00 | 44.15 | 54.35 | 54.95 | 0.00 | - | 1 | 9 | 42.11% |
| GLD250117C00169000 | 2024-03-01 1:20PM EDT | 169.00 | 31.56 | 42.85 | 44.00 | 0.00 | - | 1 | 23 | 10.74% |
| GLD250117C00170000 | 2024-04-22 12:54PM EDT | 170.00 | 52.04 | 48.75 | 49.35 | 0.00 | - | 12 | 258 | 33.45% |
| GLD250117C00171000 | 2024-04-15 1:00PM EDT | 171.00 | 53.73 | 47.80 | 48.45 | 0.00 | - | 10 | 248 | 33.11% |
| GLD250117C00172000 | 2024-04-30 1:07PM EDT | 172.00 | 46.87 | 46.85 | 47.50 | 0.00 | - | 1 | 49 | 32.66% |
| GLD250117C00173000 | 2024-04-29 10:31AM EDT | 173.00 | 49.73 | 45.90 | 46.55 | 0.00 | - | 1 | 18 | 32.21% |
| GLD250117C00174000 | 2024-04-29 10:27AM EDT | 174.00 | 48.76 | 45.00 | 45.60 | 0.00 | - | 1 | 25 | 31.76% |
| GLD250117C00175000 | 2024-05-02 2:32PM EDT | 175.00 | 44.25 | 44.05 | 44.65 | -0.55 | -1.23% | 1 | 338 | 31.31% |
| GLD250117C00176000 | 2024-04-19 10:26AM EDT | 176.00 | 51.73 | 43.10 | 43.75 | 0.00 | - | 2 | 7 | 30.96% |
| GLD250117C00177000 | 2024-04-15 3:55PM EDT | 177.00 | 50.96 | 42.20 | 42.80 | 0.00 | - | 1 | 19 | 30.51% |
| GLD250117C00178000 | 2024-04-12 12:47PM EDT | 178.00 | 47.95 | 41.25 | 41.90 | 0.00 | - | 1 | 7 | 30.15% |
| GLD250117C00179000 | 2024-04-02 9:47AM EDT | 179.00 | 38.20 | 39.75 | 40.00 | 0.00 | - | 10 | 61 | 27.80% |
| GLD250117C00180000 | 2024-05-03 3:23PM EDT | 180.00 | 39.48 | 39.45 | 40.00 | -1.57 | -3.82% | 16 | 1,843 | 29.23% |
| GLD250117C00181000 | 2024-04-22 11:14AM EDT | 181.00 | 42.36 | 38.50 | 39.10 | 0.00 | - | 6 | 19 | 28.87% |
| GLD250117C00182000 | 2024-04-04 9:30AM EDT | 182.00 | 36.85 | 37.60 | 38.20 | 0.00 | - | 3 | 59 | 28.50% |
| GLD250117C00183000 | 2024-04-30 11:59AM EDT | 183.00 | 36.56 | 36.65 | 37.30 | 0.00 | - | 1 | 147 | 28.13% |
| GLD250117C00184000 | 2024-04-30 11:46AM EDT | 184.00 | 35.70 | 35.75 | 36.40 | 0.00 | - | 2 | 60 | 27.75% |
| GLD250117C00185000 | 2024-05-03 12:59PM EDT | 185.00 | 34.89 | 34.90 | 35.45 | +0.44 | +1.28% | 1 | 2,360 | 27.28% |
| GLD250117C00186000 | 2024-04-09 10:53AM EDT | 186.00 | 39.36 | 33.95 | 34.60 | 0.00 | - | 2 | 103 | 26.98% |
| GLD250117C00187000 | 2024-04-12 10:44AM EDT | 187.00 | 44.30 | 33.10 | 33.70 | 0.00 | - | 2 | 136 | 26.59% |
| GLD250117C00188000 | 2024-05-02 9:46AM EDT | 188.00 | 31.50 | 32.20 | 32.80 | 0.00 | - | 3 | 479 | 26.20% |
| GLD250117C00189000 | 2024-04-29 2:38PM EDT | 189.00 | 35.03 | 31.30 | 31.95 | 0.00 | - | 4 | 156 | 25.89% |
| GLD250117C00190000 | 2024-05-03 3:11PM EDT | 190.00 | 30.40 | 30.45 | 31.05 | -0.35 | -1.14% | 1 | 5,405 | 25.49% |
| GLD250117C00191000 | 2024-04-12 10:43AM EDT | 191.00 | 40.95 | 29.60 | 30.20 | 0.00 | - | 2 | 326 | 25.17% |
| GLD250117C00192000 | 2024-05-03 12:03PM EDT | 192.00 | 28.25 | 28.75 | 29.20 | -6.80 | -19.40% | 1 | 259 | 24.59% |
| GLD250117C00193000 | 2024-04-30 3:32PM EDT | 193.00 | 27.80 | 27.90 | 28.50 | 0.00 | - | 1 | 123 | 24.51% |
| GLD250117C00194000 | 2024-04-12 3:12PM EDT | 194.00 | 31.72 | 27.05 | 27.65 | 0.00 | - | 13 | 117 | 24.16% |
| GLD250117C00195000 | 2024-05-03 2:54PM EDT | 195.00 | 26.25 | 26.25 | 26.65 | -0.73 | -2.71% | 12 | 22,461 | 23.58% |
| GLD250117C00196000 | 2024-04-15 10:12AM EDT | 196.00 | 29.10 | 25.45 | 25.90 | 0.00 | - | 9 | 186 | 23.38% |
| GLD250117C00197000 | 2024-05-03 3:00PM EDT | 197.00 | 24.60 | 24.65 | 25.10 | -1.55 | -5.93% | 2 | 215 | 23.10% |
| GLD250117C00198000 | 2024-04-15 2:27PM EDT | 198.00 | 23.25 | 23.85 | 24.25 | -7.50 | -24.39% | 1 | 199 | 22.73% |
| GLD250117C00199000 | 2024-04-24 2:30PM EDT | 199.00 | 25.25 | 23.05 | 23.55 | 0.00 | - | 2 | 269 | 22.59% |
| GLD250117C00200000 | 2024-05-03 1:53PM EDT | 200.00 | 22.46 | 22.25 | 22.80 | -0.14 | -0.62% | 7 | 29,928 | 22.35% |
| GLD250117C00205000 | 2024-05-03 9:55AM EDT | 205.00 | 18.21 | 18.65 | 19.05 | -0.69 | -3.65% | 1 | 2,181 | 21.03% |
| GLD250117C00210000 | 2024-05-03 3:45PM EDT | 210.00 | 15.55 | 15.30 | 15.90 | -0.43 | -2.69% | 32 | 14,817 | 20.28% |
| GLD250117C00215000 | 2024-05-03 12:26PM EDT | 215.00 | 12.54 | 12.65 | 13.10 | -0.71 | -5.36% | 35 | 6,800 | 19.65% |
| GLD250117C00220000 | 2024-05-03 3:01PM EDT | 220.00 | 10.20 | 10.30 | 10.55 | -0.45 | -4.23% | 24 | 9,797 | 19.00% |
| GLD250117C00225000 | 2024-05-03 1:35PM EDT | 225.00 | 8.50 | 8.40 | 8.60 | -0.10 | -1.16% | 36 | 4,044 | 18.79% |
| GLD250117C00230000 | 2024-05-03 3:14PM EDT | 230.00 | 6.83 | 6.90 | 7.10 | -0.07 | -1.01% | 18 | 25,983 | 18.87% |
| GLD250117C00235000 | 2024-05-02 10:42AM EDT | 235.00 | 5.80 | 5.70 | 5.85 | 0.00 | - | 5 | 8,228 | 18.98% |
| GLD250117C00240000 | 2024-05-03 12:38PM EDT | 240.00 | 4.80 | 4.75 | 4.90 | -0.10 | -2.04% | 311 | 5,393 | 19.27% |
| GLD250117C00245000 | 2024-05-03 9:42AM EDT | 245.00 | 4.00 | 3.95 | 4.10 | -0.35 | -8.05% | 9 | 2,909 | 19.54% |
| GLD250117C00250000 | 2024-05-03 3:52PM EDT | 250.00 | 3.37 | 3.35 | 3.50 | -0.18 | -5.07% | 124 | 8,528 | 19.95% |
| GLD250117C00255000 | 2024-05-02 3:58PM EDT | 255.00 | 2.76 | 2.84 | 2.95 | -0.15 | -5.15% | 10 | 11,226 | 20.25% |
| GLD250117C00260000 | 2024-05-03 3:52PM EDT | 260.00 | 2.45 | 2.42 | 2.52 | -0.05 | -2.00% | 10 | 29,838 | 20.61% |
| GLD250117C00265000 | 2024-05-02 11:54AM EDT | 265.00 | 1.91 | 2.08 | 2.17 | -0.19 | -9.05% | 201 | 5,292 | 21.00% |
| GLD250117C00270000 | 2024-05-03 2:57PM EDT | 270.00 | 1.77 | 1.79 | 1.87 | -0.12 | -6.35% | 23 | 8,643 | 21.36% |
| GLD250117C00275000 | 2024-05-03 2:10PM EDT | 275.00 | 1.56 | 1.54 | 1.63 | 0.00 | - | 18 | 3,081 | 21.77% |
| GLD250117C00280000 | 2024-05-02 12:06PM EDT | 280.00 | 1.26 | 1.34 | 1.42 | -0.13 | -9.35% | 201 | 7,400 | 22.13% |
| GLD250117C00285000 | 2024-05-03 9:59AM EDT | 285.00 | 1.18 | 1.17 | 1.25 | +0.02 | +1.72% | 10 | 1,075 | 22.53% |
| GLD250117C00290000 | 2024-05-02 2:23PM EDT | 290.00 | 1.11 | 1.02 | 1.10 | 0.00 | - | 180 | 1,493 | 22.90% |
| GLD250117C00295000 | 2024-04-30 2:13PM EDT | 295.00 | 0.95 | 0.90 | 0.97 | 0.00 | - | 359 | 818 | 23.26% |
| GLD250117C00300000 | 2024-05-03 12:53PM EDT | 300.00 | 0.81 | 0.80 | 0.87 | -0.03 | -3.57% | 13 | 6,945 | 23.67% |
| GLD250117C00305000 | 2024-05-02 2:46PM EDT | 305.00 | 0.78 | 0.70 | 0.77 | 0.00 | - | 4 | 3,725 | 24.00% |
| GLD250117C00310000 | 2024-05-02 2:18PM EDT | 310.00 | 0.71 | 0.63 | 0.70 | 0.00 | - | 1 | 3,704 | 24.43% |
| GLD250117C00315000 | 2024-04-19 11:57AM EDT | 315.00 | 1.27 | 0.56 | 0.63 | 0.00 | - | 1 | 174 | 24.79% |
| GLD250117C00320000 | 2024-04-30 11:31AM EDT | 320.00 | 0.57 | 0.50 | 0.57 | 0.00 | - | 4 | 257 | 25.16% |
| GLD250117C00325000 | 2024-04-22 2:09PM EDT | 325.00 | 0.66 | 0.46 | 0.52 | 0.00 | - | 1 | 99 | 25.54% |
| GLD250117C00330000 | 2024-04-30 9:32AM EDT | 330.00 | 0.44 | 0.41 | 0.48 | 0.00 | - | 2 | 365 | 25.95% |
| GLD250117C00335000 | 2024-04-24 11:20AM EDT | 335.00 | 0.56 | 0.37 | 0.43 | 0.00 | - | 1 | 8 | 26.22% |
| GLD250117C00340000 | 2024-04-18 10:40AM EDT | 340.00 | 0.75 | 0.34 | 0.40 | 0.00 | - | 12 | 47 | 26.64% |
| GLD250117C00345000 | 2024-04-30 9:30AM EDT | 345.00 | 0.37 | 0.31 | 0.37 | 0.00 | - | 1 | 24 | 27.00% |
| GLD250117C00350000 | 2024-04-29 1:33PM EDT | 350.00 | 0.43 | 0.28 | 0.34 | 0.00 | - | 12 | 1,833 | 27.34% |
| GLD250117C00355000 | 2024-04-09 9:39AM EDT | 355.00 | 0.50 | 0.26 | 0.32 | 0.00 | - | 1 | 2 | 27.74% |
| GLD250117C00360000 | 2024-04-12 10:17AM EDT | 360.00 | 1.04 | 0.24 | 0.30 | 0.00 | - | 1 | 97 | 28.13% |
| GLD250117C00365000 | 2024-04-12 3:43PM EDT | 365.00 | 0.61 | 0.22 | 0.28 | 0.00 | - | 100 | 185 | 28.47% |
| GLD250117C00370000 | 2024-04-08 11:35AM EDT | 370.00 | 0.36 | 0.21 | 0.26 | 0.00 | - | 1 | 16 | 28.78% |
| GLD250117C00375000 | 2024-04-22 3:58PM EDT | 375.00 | 0.30 | 0.19 | 0.24 | 0.00 | - | 10 | 387 | 29.05% |
| GLD250117C00380000 | 2024-05-03 9:53AM EDT | 380.00 | 0.18 | 0.18 | 0.23 | -0.03 | -14.29% | 22 | 2,480 | 29.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD250117P00080000 | 2024-04-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,083 | 37.50% |
| GLD250117P00085000 | 2024-04-18 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 163 | 35.16% |
| GLD250117P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 90 | 32.81% |
| GLD250117P00100000 | 2024-04-25 10:59AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 667 | 30.86% |
| GLD250117P00105000 | 2024-04-05 2:07PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 125 | 251 | 29.10% |
| GLD250117P00110000 | 2024-02-29 2:01PM EDT | 110.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 13 | 29.88% |
| GLD250117P00115000 | 2024-02-20 12:42PM EDT | 115.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 50 | 81 | 28.52% |
| GLD250117P00120000 | 2024-02-14 10:47AM EDT | 120.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 27.54% |
| GLD250117P00125000 | 2024-03-20 10:45AM EDT | 125.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 898 | 24.41% |
| GLD250117P00130000 | 2024-04-12 3:52PM EDT | 130.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 30 | 225 | 22.75% |
| GLD250117P00135000 | 2024-03-20 3:06PM EDT | 135.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 620 | 21.97% |
| GLD250117P00140000 | 2024-04-29 10:45AM EDT | 140.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 30 | 225 | 20.41% |
| GLD250117P00145000 | 2024-04-08 12:27PM EDT | 145.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 53 | 19.14% |
| GLD250117P00146000 | 2023-07-17 3:13PM EDT | 146.00 | 1.15 | 1.11 | 1.44 | 0.00 | - | - | 2 | 30.69% |
| GLD250117P00147000 | 2023-10-03 2:14PM EDT | 147.00 | 1.68 | 0.75 | 0.83 | 0.00 | - | 1 | 3 | 26.81% |
| GLD250117P00148000 | 2023-06-13 9:44AM EDT | 148.00 | 1.56 | 1.16 | 1.35 | 0.00 | - | 2 | 19 | 29.35% |
| GLD250117P00149000 | 2023-10-12 10:39AM EDT | 149.00 | 1.52 | 0.99 | 1.07 | 0.00 | - | 2 | 3 | 27.43% |
| GLD250117P00150000 | 2024-04-29 10:45AM EDT | 150.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 30 | 21,080 | 18.14% |
| GLD250117P00151000 | 2024-04-03 10:10AM EDT | 151.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 7 | 44 | 18.07% |
| GLD250117P00152000 | 2023-12-13 1:52PM EDT | 152.00 | 0.96 | 0.48 | 0.69 | 0.00 | - | 2 | 221 | 23.88% |
| GLD250117P00153000 | 2024-04-12 12:47PM EDT | 153.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 10 | 21 | 17.63% |
| GLD250117P00154000 | 2024-02-29 12:00PM EDT | 154.00 | 0.26 | 0.12 | 0.18 | 0.00 | - | 10 | 7 | 18.36% |
| GLD250117P00155000 | 2024-02-20 4:54PM EDT | 155.00 | 0.40 | 0.16 | 0.22 | 0.00 | - | 1 | 105 | 18.58% |
| GLD250117P00156000 | 2024-04-12 12:25PM EDT | 156.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 1 | 80 | 16.90% |
| GLD250117P00157000 | 2024-01-05 3:38PM EDT | 157.00 | 0.99 | 0.44 | 0.69 | 0.00 | - | 7 | 82 | 21.95% |
| GLD250117P00158000 | 2024-04-12 9:30AM EDT | 158.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 3 | 107 | 16.63% |
| GLD250117P00159000 | 2024-03-18 1:07PM EDT | 159.00 | 0.28 | 0.15 | 0.21 | 0.00 | - | 20 | 118 | 17.16% |
| GLD250117P00160000 | 2024-05-03 12:42PM EDT | 160.00 | 0.16 | 0.11 | 0.16 | +0.02 | +14.29% | 4 | 2,744 | 16.16% |
| GLD250117P00161000 | 2024-04-12 12:25PM EDT | 161.00 | 0.27 | 0.12 | 0.17 | 0.00 | - | 1 | 1,656 | 15.99% |
| GLD250117P00162000 | 2024-04-18 11:26AM EDT | 162.00 | 0.19 | 0.13 | 0.18 | 0.00 | - | 2 | 151 | 15.82% |
| GLD250117P00163000 | 2024-02-27 1:59PM EDT | 163.00 | 0.62 | 0.22 | 0.29 | 0.00 | - | 2 | 179 | 16.75% |
| GLD250117P00164000 | 2024-04-17 11:43AM EDT | 164.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 8 | 405 | 15.45% |
| GLD250117P00165000 | 2024-04-29 3:37PM EDT | 165.00 | 0.20 | 0.16 | 0.21 | 0.00 | - | 1 | 2,912 | 15.26% |
| GLD250117P00166000 | 2024-04-04 11:09AM EDT | 166.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 10 | 159 | 15.16% |
| GLD250117P00167000 | 2024-02-16 4:38PM EDT | 167.00 | 1.27 | 0.44 | 0.50 | 0.00 | - | 5 | 360 | 17.07% |
| GLD250117P00168000 | 2024-04-30 3:07PM EDT | 168.00 | 0.25 | 0.20 | 0.26 | 0.00 | - | 2 | 43 | 14.84% |
| GLD250117P00169000 | 2024-04-09 1:23PM EDT | 169.00 | 0.32 | 0.22 | 0.28 | 0.00 | - | 3 | 40 | 14.71% |
| GLD250117P00170000 | 2024-05-03 3:28PM EDT | 170.00 | 0.28 | 0.24 | 0.30 | 0.00 | - | 4 | 2,997 | 14.56% |
| GLD250117P00171000 | 2024-02-28 2:45PM EDT | 171.00 | 1.18 | 0.40 | 0.48 | 0.00 | - | 100 | 145 | 15.55% |
| GLD250117P00172000 | 2024-04-29 1:56PM EDT | 172.00 | 0.29 | 0.28 | 0.34 | 0.00 | - | 100 | 125 | 14.25% |
| GLD250117P00173000 | 2024-04-24 9:30AM EDT | 173.00 | 0.39 | 0.30 | 0.37 | 0.00 | - | 1 | 115 | 14.14% |
| GLD250117P00174000 | 2024-04-12 3:10PM EDT | 174.00 | 0.64 | 0.33 | 0.39 | 0.00 | - | 1 | 137 | 13.95% |
| GLD250117P00175000 | 2024-04-25 10:35AM EDT | 175.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 2 | 1,982 | 13.82% |
| GLD250117P00176000 | 2024-04-16 10:19AM EDT | 176.00 | 0.58 | 0.39 | 0.46 | 0.00 | - | 5 | 189 | 13.73% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 177.00 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 13.70% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 178.00 | 0.50 | 0.46 | 0.53 | 0.00 | - | 1 | 192 | 13.47% |
| GLD250117P00179000 | 2024-04-17 11:53AM EDT | 179.00 | 0.56 | 0.50 | 0.57 | 0.00 | - | 89 | 201 | 13.33% |
| GLD250117P00180000 | 2024-05-03 3:15PM EDT | 180.00 | 0.59 | 0.54 | 0.61 | -0.06 | -9.23% | 3 | 2,689 | 13.18% |
| GLD250117P00181000 | 2024-04-30 3:43PM EDT | 181.00 | 0.67 | 0.59 | 0.66 | 0.00 | - | 300 | 234 | 13.07% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 182.00 | 0.69 | 0.64 | 0.71 | 0.00 | - | 2 | 30 | 12.94% |
| GLD250117P00183000 | 2024-04-22 2:25PM EDT | 183.00 | 0.86 | 0.69 | 0.77 | 0.00 | - | 1 | 248 | 12.83% |
| GLD250117P00184000 | 2024-04-29 12:17PM EDT | 184.00 | 0.70 | 0.75 | 0.83 | 0.00 | - | 1 | 55 | 12.71% |
| GLD250117P00185000 | 2024-04-29 1:53PM EDT | 185.00 | 0.78 | 0.82 | 0.89 | 0.00 | - | 101 | 1,685 | 12.57% |
| GLD250117P00186000 | 2024-04-29 12:17PM EDT | 186.00 | 0.84 | 0.88 | 0.96 | 0.00 | - | 1 | 358 | 12.45% |
| GLD250117P00187000 | 2024-04-11 2:23PM EDT | 187.00 | 0.99 | 0.96 | 1.04 | 0.00 | - | 3 | 101 | 12.35% |
| GLD250117P00188000 | 2024-04-19 9:59AM EDT | 188.00 | 1.01 | 1.04 | 1.12 | 0.00 | - | 2 | 205 | 12.22% |
| GLD250117P00189000 | 2024-04-30 10:59AM EDT | 189.00 | 1.32 | 1.13 | 1.21 | 0.00 | - | 1 | 2,125 | 12.11% |
| GLD250117P00190000 | 2024-05-02 2:34PM EDT | 190.00 | 1.27 | 1.22 | 1.31 | +0.01 | +0.79% | 6 | 8,645 | 12.01% |
| GLD250117P00191000 | 2024-04-17 11:31AM EDT | 191.00 | 1.29 | 1.32 | 1.41 | 0.00 | - | 2 | 190 | 11.88% |
| GLD250117P00192000 | 2024-04-29 1:32PM EDT | 192.00 | 1.30 | 1.44 | 1.53 | 0.00 | - | 4 | 272 | 11.80% |
| GLD250117P00193000 | 2024-04-16 9:49AM EDT | 193.00 | 1.68 | 1.56 | 1.65 | 0.00 | - | 1 | 411 | 11.68% |
| GLD250117P00194000 | 2024-04-19 9:45AM EDT | 194.00 | 1.49 | 1.69 | 1.78 | 0.00 | - | 33 | 445 | 11.58% |
| GLD250117P00195000 | 2024-05-03 10:08AM EDT | 195.00 | 2.01 | 1.83 | 1.93 | -0.08 | -3.83% | 3 | 3,207 | 11.49% |
| GLD250117P00196000 | 2024-05-01 9:30AM EDT | 196.00 | 2.15 | 1.98 | 2.08 | 0.00 | - | 2 | 329 | 11.38% |
| GLD250117P00197000 | 2024-05-01 2:51PM EDT | 197.00 | 2.02 | 2.15 | 2.25 | 0.00 | - | 2 | 223 | 11.29% |
| GLD250117P00198000 | 2024-05-03 10:58AM EDT | 198.00 | 2.57 | 2.33 | 2.43 | +0.46 | +21.80% | 3 | 183 | 11.20% |
| GLD250117P00199000 | 2024-04-23 2:56PM EDT | 199.00 | 2.63 | 2.52 | 2.63 | 0.00 | - | 20 | 73 | 11.12% |
| GLD250117P00200000 | 2024-05-03 12:25PM EDT | 200.00 | 2.86 | 2.72 | 2.84 | -0.02 | -0.69% | 8 | 9,143 | 11.04% |
| GLD250117P00205000 | 2024-05-03 9:46AM EDT | 205.00 | 4.50 | 4.00 | 4.15 | +0.25 | +5.88% | 1 | 3,899 | 10.66% |
| GLD250117P00210000 | 2024-05-02 1:43PM EDT | 210.00 | 6.25 | 5.75 | 5.95 | +0.33 | +5.57% | 1 | 1,404 | 10.36% |
| GLD250117P00215000 | 2024-05-03 9:55AM EDT | 215.00 | 8.68 | 8.05 | 8.30 | +0.49 | +5.98% | 2 | 2,391 | 10.10% |
| GLD250117P00220000 | 2024-05-02 12:53PM EDT | 220.00 | 12.00 | 10.90 | 11.20 | +0.83 | +7.43% | 3 | 1,628 | 9.85% |
| GLD250117P00225000 | 2024-05-03 9:34AM EDT | 225.00 | 15.74 | 14.10 | 14.70 | +0.50 | +3.28% | 1 | 2,822 | 9.72% |
| GLD250117P00230000 | 2024-04-12 11:52AM EDT | 230.00 | 14.40 | 18.05 | 18.50 | 0.00 | - | 20 | 511 | 9.28% |
| GLD250117P00235000 | 2024-04-12 12:39PM EDT | 235.00 | 18.85 | 22.25 | 22.75 | 0.00 | - | 103 | 103 | 8.86% |
| GLD250117P00240000 | 2024-05-01 12:39PM EDT | 240.00 | 26.95 | 26.85 | 27.40 | 0.00 | - | 47 | 81 | 8.81% |
| GLD250117P00245000 | 2024-04-25 9:36AM EDT | 245.00 | 30.35 | 31.65 | 32.25 | 0.00 | - | - | 0 | 9.08% |
| GLD250117P00250000 | 2024-04-17 9:38AM EDT | 250.00 | 29.35 | 36.65 | 37.25 | 0.00 | - | 5 | 0 | 10.13% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 260.00 | 39.85 | 46.65 | 47.25 | 0.00 | - | 4 | 0 | 12.13% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 265.00 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 63.86% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 280.00 | 60.70 | 66.65 | 67.25 | 0.00 | - | 17 | 0 | 15.75% |
| GLD250117P00285000 | 2023-07-19 12:32PM EDT | 285.00 | 101.68 | 109.25 | 110.05 | 0.00 | - | - | 0 | 83.22% |
| GLD250117P00300000 | 2024-03-21 3:54PM EDT | 300.00 | 98.05 | 78.45 | 79.45 | 0.00 | - | 1 | 0 | 0.00% |
| GLD250117P00325000 | 2024-03-26 2:39PM EDT | 325.00 | 123.43 | 108.60 | 109.50 | 0.00 | - | 33 | 0 | 0.00% |
| GLD250117P00330000 | 2024-03-25 3:48PM EDT | 330.00 | 128.94 | 114.85 | 115.85 | 0.00 | - | 7 | 0 | 0.00% |
| GLD250117P00335000 | 2023-05-31 9:49AM EDT | 335.00 | 151.70 | 155.05 | 158.35 | 0.00 | - | - | 0 | 92.58% |
| GLD250117P00345000 | 2023-05-30 3:04PM EDT | 345.00 | 163.11 | 166.15 | 169.25 | 0.00 | - | - | 0 | 96.32% |
| GLD250117P00350000 | 2024-03-21 12:42PM EDT | 350.00 | 148.35 | 128.40 | 129.45 | 0.00 | - | 10 | 0 | 0.00% |
| GLD250117P00355000 | 2023-11-21 4:00PM EDT | 355.00 | 169.54 | 164.75 | 165.90 | 0.00 | - | 1 | 0 | 80.34% |
| GLD250117P00360000 | 2024-04-19 10:01AM EDT | 360.00 | 139.70 | 146.60 | 147.25 | 0.00 | - | 4 | 0 | 27.22% |
| GLD250117P00370000 | 2023-06-06 2:42PM EDT | 370.00 | 187.50 | 191.35 | 193.65 | 0.00 | - | - | 0 | 101.38% |
| GLD250117P00375000 | 2024-03-25 3:07PM EDT | 375.00 | 173.77 | 159.85 | 160.85 | 0.00 | - | 9 | 0 | 0.00% |
| GLD250117P00380000 | 2024-04-01 1:59PM EDT | 380.00 | 172.72 | 164.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.