SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.06 | 0.00 | - | 5 | 43 | 75.00 | 0.01 | 0.00 | - | 1,000 | 1,175 |
| 93.16 | 0.00 | - | 2 | 57 | 80.00 | 0.01 | 0.00 | - | 1,000 | 1,202 |
| 131.20 | 0.00 | - | 1 | 1 | 82.00 | 0.01 | 0.00 | - | 75 | 75 |
| 99.19 | 0.00 | - | - | 1 | 83.00 | 0.59 | 0.00 | - | 1 | 1 |
| 104.10 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 3 | 89 |
| - | - | - | - | - | 89.00 | 0.02 | 0.00 | - | - | 82 |
| 100.25 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | - | 50 |
| 89.63 | 0.00 | - | 2 | 1 | 95.00 | 0.01 | 0.00 | - | 4 | 5 |
| 116.30 | 0.00 | - | 2 | 4 | 100.00 | 0.02 | 0.00 | - | 88 | 89 |
| 85.46 | 0.00 | - | 1 | 2 | 105.00 | 0.05 | 0.00 | - | 1 | 6 |
| 72.66 | 0.00 | - | 4 | 4 | 110.00 | 0.01 | 0.00 | - | 1 | 517 |
| 67.91 | 0.00 | - | 2 | 13 | 115.00 | 0.01 | 0.00 | - | 1 | 133 |
| 99.59 | 0.00 | - | 1 | 11 | 120.00 | 0.01 | 0.00 | - | 3 | 138 |
| 59.67 | 0.00 | - | 4 | 38 | 125.00 | 0.01 | 0.00 | - | 1 | 34 |
| 55.84 | 0.00 | - | 2 | 3 | 130.00 | 0.01 | 0.00 | - | 10 | 16 |
| 54.93 | 0.00 | - | 1 | 0 | 135.00 | 0.01 | 0.00 | - | 11 | 383 |
| 80.00 | 0.00 | - | 1 | 37 | 140.00 | 0.01 | 0.00 | - | 6 | 3,973 |
| 59.96 | 0.00 | - | 1 | 60 | 145.00 | 0.01 | 0.00 | - | 58 | 89 |
| 41.46 | 0.00 | - | 70 | 77 | 146.00 | 0.01 | 0.00 | - | 15 | 17 |
| 40.76 | 0.00 | - | 76 | 73 | 147.00 | 0.05 | 0.00 | - | 28 | 28 |
| 55.20 | 0.00 | - | 5 | 58 | 148.00 | 0.02 | 0.00 | - | 10 | 159 |
| 56.62 | 0.00 | - | 3 | 43 | 149.00 | 0.02 | 0.00 | - | 5 | 34 |
| 67.60 | 0.00 | - | 1 | 80 | 150.00 | 0.02 | 0.00 | - | 11 | 3,763 |
| 52.35 | 0.00 | - | 1 | 182 | 151.00 | 0.03 | 0.00 | - | 246 | 561 |
| 38.15 | 0.00 | - | 1 | 292 | 152.00 | 1.08 | 0.00 | - | 45 | 45 |
| 35.51 | 0.00 | - | 4 | 105 | 153.00 | 0.03 | 0.00 | - | 1 | 71 |
| 35.16 | 0.00 | - | 2 | 63 | 154.00 | 0.02 | 0.00 | - | 1 | 297 |
| 48.60 | 0.00 | - | 1 | 121 | 155.00 | 0.02 | +0.01 | +100.00% | 1 | 1,985 |
| 33.26 | 0.00 | - | 2 | 3 | 156.00 | 0.03 | +0.01 | +50.00% | 1 | 28 |
| - | - | - | - | - | 157.00 | 0.02 | 0.00 | - | 3 | 16 |
| 33.69 | 0.00 | - | - | 13 | 158.00 | 0.02 | 0.00 | - | 218 | 233 |
| 31.25 | 0.00 | - | 1 | 1 | 159.00 | - | - | - | - | - |
| 57.80 | 0.00 | - | 1 | 20 | 160.00 | 0.03 | 0.00 | - | 400 | 1,648 |
| 59.18 | 0.00 | - | 1 | 11 | 161.00 | 0.03 | 0.00 | - | 5 | 109 |
| - | - | - | - | - | 162.00 | 0.03 | 0.00 | - | 12 | 3,191 |
| 29.50 | 0.00 | - | 6 | 6 | 163.00 | 0.56 | 0.00 | - | 1 | 24 |
| 56.25 | 0.00 | - | 1 | 44 | 164.00 | 0.07 | 0.00 | - | 1 | 23 |
| 51.78 | 0.00 | - | 2 | 44 | 165.00 | 0.12 | 0.00 | - | 3 | 55 |
| 51.75 | 0.00 | - | 1 | 12 | 166.00 | 0.06 | 0.00 | - | 5 | 341 |
| - | - | - | - | - | 167.00 | 0.04 | 0.00 | - | 51 | 51 |
| 51.65 | 0.00 | - | 23 | 28 | 168.00 | 0.04 | 0.00 | - | 34 | 348 |
| 20.92 | 0.00 | - | 1 | 4 | 169.00 | 0.04 | 0.00 | - | 34 | 1,557 |
| 47.90 | 0.00 | - | 1 | 552 | 170.00 | 0.05 | 0.00 | - | 2 | 6,487 |
| 20.05 | 0.00 | - | 4 | 5 | 171.00 | 0.04 | 0.00 | - | 34 | 5,308 |
| 49.27 | 0.00 | - | 5 | 598 | 172.00 | 0.43 | 0.00 | - | 4 | 4,293 |
| 54.00 | 0.00 | - | 1 | 27 | 173.00 | 0.04 | -0.15 | -78.95% | 5 | 871 |
| 40.70 | 0.00 | - | 9 | 21 | 174.00 | 0.04 | -0.03 | -42.86% | 21 | 691 |
| 42.25 | +2.67 | +6.75% | 2 | 222 | 175.00 | 0.07 | 0.00 | - | 6 | 200 |
| 43.12 | 0.00 | - | 1 | 13 | 176.00 | 0.21 | 0.00 | - | 3 | 103 |
| 41.68 | 0.00 | - | 2 | 53 | 177.00 | 0.12 | 0.00 | - | 4 | 472 |
| 40.19 | 0.00 | - | 1 | 26 | 178.00 | 0.07 | 0.00 | - | 1 | 176 |
| 13.00 | 0.00 | - | 1 | 7 | 179.00 | 0.07 | 0.00 | - | 1 | 273 |
| 37.10 | 0.00 | - | 3 | 348 | 180.00 | 0.06 | -0.01 | -14.29% | 1 | 6,112 |
| 47.00 | 0.00 | - | 1 | 2,020 | 181.00 | 0.07 | 0.00 | - | 4 | 1,495 |
| 34.75 | 0.00 | - | 1 | 21 | 182.00 | 0.26 | 0.00 | - | 2 | 1,592 |
| 11.95 | 0.00 | - | 10 | 54 | 183.00 | 0.12 | 0.00 | - | 2 | 81 |
| 36.60 | 0.00 | - | 1 | 869 | 184.00 | 0.12 | 0.00 | - | 128 | 1,339 |
| 37.62 | 0.00 | - | 5 | 1,186 | 185.00 | 0.11 | 0.00 | - | 15 | 3,474 |
| 31.75 | 0.00 | - | 7 | 31 | 186.00 | 0.49 | 0.00 | - | 1 | 2,453 |
| 29.73 | 0.00 | - | 1 | 260 | 187.00 | 0.17 | 0.00 | - | 6 | 1,754 |
| 29.78 | 0.00 | - | 20 | 481 | 188.00 | 0.44 | 0.00 | - | 46 | 1,266 |
| 28.54 | -10.26 | -26.44% | 1 | 544 | 189.00 | 0.13 | -0.05 | -27.78% | 9 | 1,350 |
| 27.42 | 0.00 | - | 1 | 708 | 190.00 | 0.14 | -0.05 | -26.32% | 6 | 6,914 |
| 26.96 | 0.00 | - | 1 | 826 | 191.00 | 0.28 | 0.00 | - | 15 | 7,008 |
| 30.50 | 0.00 | - | 1 | 3,465 | 192.00 | 0.24 | 0.00 | - | 2 | 35 |
| 24.42 | 0.00 | - | 2 | 787 | 193.00 | 0.21 | 0.00 | - | 9 | 628 |
| 33.30 | 0.00 | - | 1 | 282 | 194.00 | 0.37 | 0.00 | - | 7 | 228 |
| 23.44 | 0.00 | - | 2 | 9,025 | 195.00 | 0.28 | -0.13 | -31.71% | 16 | 4,589 |
| 21.20 | 0.00 | - | 5 | 141 | 196.00 | 0.36 | -0.02 | -5.26% | 5 | 798 |
| 23.75 | 0.00 | - | 1 | 3,863 | 197.00 | 0.39 | -0.16 | -29.09% | 1 | 3,259 |
| 17.85 | 0.00 | - | 7 | 875 | 198.00 | 0.58 | 0.00 | - | 6 | 345 |
| 16.90 | 0.00 | - | 1 | 625 | 199.00 | 0.50 | -0.21 | -29.58% | 69 | 1,079 |
| 17.95 | +2.15 | +13.61% | 37 | 7,791 | 200.00 | 0.57 | -0.25 | -30.49% | 52 | 5,997 |
| 13.55 | +1.52 | +12.64% | 1 | 6,934 | 205.00 | 1.21 | -0.49 | -28.82% | 58 | 7,509 |
| 10.06 | +1.68 | +20.05% | 40 | 23,044 | 210.00 | 2.44 | -0.86 | -26.06% | 281 | 11,196 |
| 6.95 | +1.25 | +21.93% | 202 | 14,539 | 215.00 | 4.65 | -1.13 | -19.55% | 1,219 | 3,309 |
| 4.78 | +0.97 | +25.46% | 1,171 | 26,174 | 220.00 | 7.50 | -1.45 | -16.20% | 1,014 | 14,577 |
| 3.17 | +0.65 | +25.79% | 188 | 20,370 | 225.00 | 11.05 | -2.11 | -16.03% | 5 | 1,895 |
| 2.12 | +0.45 | +26.95% | 802 | 28,366 | 230.00 | 15.16 | 0.00 | - | 1 | 587 |
| 1.41 | +0.31 | +28.18% | 550 | 5,814 | 235.00 | 19.40 | 0.00 | - | 3 | 0 |
| 0.92 | +0.16 | +21.05% | 44 | 30,182 | 240.00 | 23.00 | 0.00 | - | 1 | 1 |
| 0.65 | +0.12 | +22.64% | 7 | 4,354 | 245.00 | 28.20 | 0.00 | - | 4 | 0 |
| 0.47 | +0.07 | +17.50% | 41 | 16,834 | 250.00 | 26.35 | 0.00 | - | 20 | 0 |
| 0.35 | +0.06 | +20.69% | 1 | 686 | 255.00 | 30.30 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 410 | 260.00 | 35.48 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 2,509 | 265.00 | 40.90 | 0.00 | - | 23 | 0 |
| 0.15 | 0.00 | - | 6 | 1,514 | 270.00 | 54.10 | 0.00 | - | 2 | 0 |
| 0.15 | -0.03 | -16.67% | 1 | 5,296 | 275.00 | 98.34 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 10 | 938 | 280.00 | 94.68 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 1 | 168 | 285.00 | 132.35 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 23 | 537 | 290.00 | 103.90 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 2 | 44 | 295.00 | 109.46 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 10 | 1,794 | 300.00 | 114.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 548 | 305.00 | 119.08 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 5 | 5,124 | 310.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 374 | 315.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 22 | 601 | 320.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 172 | 325.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 34 | 748 | 330.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 51 | 53 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 51 | 105 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,803 | 350.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 355.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 50 | 90 | 360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 3 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 150 | 188 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 129 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,532 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.