SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 121.78 | 0.00 | - | 12 | 13 | 100.00 | - | - | - | - | - |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 115.00 | 0.02 | 0.00 | - | 2 | 185 |
| 103.26 | 0.00 | - | 1 | 9 | 120.00 | 0.02 | 0.00 | - | - | 3 |
| 64.97 | 0.00 | - | 4 | 2 | 125.00 | 0.01 | 0.00 | - | 500 | 502 |
| 62.59 | 0.00 | - | - | 5 | 130.00 | 0.01 | 0.00 | - | 1,000 | 1,007 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 1,000 | 1,004 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 1,000 | 1,533 |
| - | - | - | - | - | 145.00 | 0.02 | 0.00 | - | 5 | 109 |
| 66.30 | -6.95 | -9.49% | 80 | 151 | 150.00 | 0.02 | 0.00 | - | 370 | 379 |
| 36.55 | 0.00 | - | 1 | 1 | 155.00 | 0.02 | 0.00 | - | 1,020 | 1,260 |
| 33.52 | 0.00 | - | - | 1 | 160.00 | 0.03 | 0.00 | - | 15 | 127 |
| 52.53 | 0.00 | - | 1 | 12 | 165.00 | 0.03 | 0.00 | - | 14 | 354 |
| 27.05 | 0.00 | - | 1 | 9 | 166.00 | 0.03 | 0.00 | - | 15 | 1,145 |
| 25.90 | 0.00 | - | - | 2 | 167.00 | 0.04 | 0.00 | - | 88 | 200 |
| 20.15 | 0.00 | - | 1 | 19 | 168.00 | 0.04 | 0.00 | - | 12 | 32 |
| 52.02 | 0.00 | - | 1 | 11 | 169.00 | 0.04 | 0.00 | - | 32 | 64 |
| 46.21 | +10.86 | +30.72% | 1 | 28 | 170.00 | 0.03 | 0.00 | - | 2 | 1,028 |
| 22.40 | 0.00 | - | 39 | 55 | 171.00 | 0.04 | 0.00 | - | 16 | 937 |
| 21.55 | 0.00 | - | 1 | 246 | 172.00 | 0.04 | -0.01 | -20.00% | 26 | 5,511 |
| 20.75 | 0.00 | - | 1 | 515 | 173.00 | 0.04 | 0.00 | - | 85 | 4,729 |
| 49.18 | 0.00 | - | 50 | 85 | 174.00 | 0.04 | 0.00 | - | 17 | 4,199 |
| 43.93 | +1.68 | +3.98% | 3 | 38 | 175.00 | 0.04 | 0.00 | - | 16 | 1,681 |
| 41.24 | 0.00 | - | 1 | 115 | 176.00 | 0.05 | 0.00 | - | 105 | 452 |
| 41.35 | 0.00 | - | 1 | 32 | 177.00 | 0.06 | 0.00 | - | 954 | 1,394 |
| 40.02 | 0.00 | - | 1 | 6 | 178.00 | 0.04 | 0.00 | - | 1 | 304 |
| 40.15 | 0.00 | - | 1 | 17 | 179.00 | 0.07 | 0.00 | - | 18 | 315 |
| 42.03 | 0.00 | - | 1 | 101 | 180.00 | 0.05 | +0.01 | +25.00% | 12 | 7,958 |
| 41.45 | 0.00 | - | 30 | 25 | 181.00 | 0.07 | 0.00 | - | 10 | 2,327 |
| 36.24 | 0.00 | - | 4 | 15 | 182.00 | 0.05 | 0.00 | - | 40 | 470 |
| 36.44 | 0.00 | - | 1 | 8 | 183.00 | 0.07 | 0.00 | - | 25 | 3,298 |
| 34.48 | 0.00 | - | 1 | 63 | 184.00 | 0.16 | 0.00 | - | 3 | 273 |
| 34.18 | 0.00 | - | 51 | 115 | 185.00 | 0.06 | +0.01 | +20.00% | 1 | 3,293 |
| 32.14 | 0.00 | - | 6 | 38 | 186.00 | 0.06 | 0.00 | - | 1 | 81 |
| 30.48 | 0.00 | - | 1 | 158 | 187.00 | 0.12 | 0.00 | - | 6 | 120 |
| 38.33 | 0.00 | - | 1 | 331 | 188.00 | 0.09 | 0.00 | - | 1 | 1,248 |
| 25.85 | 0.00 | - | 1 | 485 | 189.00 | 0.08 | 0.00 | - | 1 | 399 |
| 27.19 | -8.52 | -23.86% | 1 | 5,964 | 190.00 | 0.09 | +0.02 | +28.57% | 4 | 8,452 |
| 34.15 | 0.00 | - | 2 | 715 | 191.00 | 0.10 | +0.03 | +42.86% | 7 | 416 |
| 29.97 | 0.00 | - | 1 | 419 | 192.00 | 0.12 | 0.00 | - | 1 | 1,559 |
| 25.09 | 0.00 | - | 2 | 386 | 193.00 | 0.11 | 0.00 | - | 1 | 2,477 |
| 23.70 | -0.34 | -1.41% | 2 | 472 | 194.00 | 0.09 | 0.00 | - | 1 | 452 |
| 23.45 | 0.00 | - | 2 | 2,623 | 195.00 | 0.13 | +0.01 | +8.33% | 6 | 10,575 |
| 21.97 | -0.32 | -1.44% | 1 | 393 | 196.00 | 0.12 | -0.01 | -7.69% | 1 | 4,141 |
| 22.60 | 0.00 | - | 3 | 436 | 197.00 | 0.17 | +0.01 | +6.25% | 2 | 670 |
| 18.60 | -1.26 | -6.34% | 4 | 266 | 198.00 | 0.21 | +0.02 | +10.53% | 5 | 1,110 |
| 18.45 | -0.55 | -2.89% | 3 | 578 | 199.00 | 0.23 | +0.01 | +4.55% | 6 | 510 |
| 16.50 | -2.27 | -12.09% | 33 | 2,534 | 200.00 | 0.26 | +0.01 | +4.00% | 211 | 8,238 |
| 12.40 | -1.20 | -8.82% | 82 | 6,831 | 205.00 | 0.66 | +0.07 | +11.86% | 177 | 15,946 |
| 7.92 | -1.58 | -16.63% | 100 | 10,471 | 210.00 | 1.61 | +0.24 | +17.52% | 393 | 14,521 |
| 5.20 | -0.87 | -14.33% | 185 | 10,222 | 215.00 | 3.49 | +0.49 | +16.33% | 347 | 11,566 |
| 3.00 | -0.60 | -16.67% | 453 | 31,093 | 220.00 | 6.44 | +0.80 | +14.18% | 138 | 3,922 |
| 1.64 | -0.43 | -20.77% | 342 | 12,071 | 225.00 | 10.74 | +2.01 | +23.02% | 110 | 3,376 |
| 0.91 | -0.24 | -20.87% | 628 | 22,074 | 230.00 | 15.10 | +1.44 | +10.54% | 107 | 473 |
| 0.50 | -0.15 | -23.08% | 411 | 18,887 | 235.00 | 20.00 | +1.54 | +8.34% | 5 | 23 |
| 0.27 | -0.13 | -32.50% | 231 | 12,178 | 240.00 | 15.58 | 0.00 | - | 1 | 1 |
| 0.17 | -0.08 | -32.00% | 106 | 1,370 | 245.00 | 20.80 | 0.00 | - | 12 | 0 |
| 0.13 | -0.07 | -35.00% | 71 | 5,534 | 250.00 | 37.50 | 0.00 | - | 20 | 0 |
| 0.10 | -0.05 | -33.33% | 1 | 1,672 | 255.00 | 40.15 | 0.00 | - | 15 | 0 |
| 0.13 | 0.00 | - | 34 | 6,521 | 260.00 | 35.65 | 0.00 | - | 34 | 0 |
| 0.10 | 0.00 | - | 2 | 362 | 265.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 303 | 270.00 | 55.07 | 0.00 | - | - | 0 |
| 0.07 | -0.01 | -12.50% | 30 | 1,309 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 1,098 | 280.00 | 63.08 | 0.00 | - | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 15 | 428 | 285.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 174 | 290.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 698 | 165 | 295.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 960 | 2,109 | 300.00 | 83.11 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 89.45 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 247 | 16 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.