SPDR Gold Shares (GLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.95 | 0.00 | - | 11 | 75 | 75.00 | 0.01 | 0.00 | - | 25 | 25 |
| 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 | 0.01 | 0.00 | - | 91 | 476 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 40 | 128 |
| 98.34 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 12 | 232 |
| 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 | 0.01 | 0.00 | - | 51 | 51 |
| 95.10 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 133.90 | 0.00 | - | 1 | 4 | 90.00 | 0.02 | 0.00 | - | 50 | 92 |
| 87.69 | 0.00 | - | 2 | 9 | 95.00 | 0.03 | 0.00 | - | 176 | 177 |
| 92.85 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 100 | 117 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 17 | 68 |
| 82.40 | 0.00 | - | 2 | 2 | 110.00 | 0.01 | 0.00 | - | 15 | 52 |
| 77.40 | 0.00 | - | 1 | 1 | 115.00 | 0.01 | 0.00 | - | 6 | 22 |
| 100.00 | 0.00 | - | 1 | 19 | 120.00 | 0.01 | 0.00 | - | 1 | 71 |
| 78.49 | 0.00 | - | 2 | 42 | 125.00 | 0.01 | 0.00 | - | 5 | 207 |
| 92.97 | 0.00 | - | 1 | 58 | 130.00 | 0.02 | 0.00 | - | 5 | 1,046 |
| 50.57 | 0.00 | - | 88 | 46 | 135.00 | 0.02 | 0.00 | - | 6 | 1,615 |
| 81.55 | 0.00 | - | 2 | 3 | 140.00 | 0.02 | -0.01 | -33.33% | 7 | 132 |
| 44.42 | 0.00 | - | 2 | 1 | 145.00 | 0.03 | 0.00 | - | 4 | 121 |
| - | - | - | - | - | 146.00 | 0.02 | 0.00 | - | 1 | 2 |
| 47.35 | 0.00 | - | 1 | 2 | 147.00 | 0.03 | 0.00 | - | 1 | 1,505 |
| 41.95 | 0.00 | - | 1 | 53 | 148.00 | 0.03 | 0.00 | - | 1 | 2 |
| 43.82 | 0.00 | - | - | 1 | 149.00 | 0.03 | 0.00 | - | 1 | 1 |
| 68.60 | 0.00 | - | 1 | 15 | 150.00 | 0.03 | 0.00 | - | 1 | 645 |
| 41.85 | 0.00 | - | 1 | 1 | 151.00 | 0.03 | 0.00 | - | 1 | 2 |
| 41.10 | 0.00 | - | - | 1 | 152.00 | 0.03 | 0.00 | - | 1 | 16 |
| 38.50 | 0.00 | - | - | 2 | 153.00 | 0.03 | 0.00 | - | 1 | 3 |
| 33.10 | 0.00 | - | 3 | 4 | 154.00 | 0.04 | 0.00 | - | 1 | 107 |
| 71.06 | 0.00 | - | 2 | 5 | 155.00 | 0.04 | 0.00 | - | 1 | 312 |
| 37.00 | 0.00 | - | - | 1 | 156.00 | 0.04 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 157.00 | 0.04 | -0.01 | -20.00% | 1 | 55 |
| 53.03 | 0.00 | - | 1 | 2 | 158.00 | 0.05 | 0.00 | - | 1 | 189 |
| - | - | - | - | - | 159.00 | 0.06 | 0.00 | - | 1 | 6 |
| 66.50 | 0.00 | - | 5 | 23 | 160.00 | 0.04 | -0.01 | -20.00% | 1 | 2,422 |
| 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 | 0.10 | 0.00 | - | 2 | 28 |
| 26.85 | 0.00 | - | 9 | 11 | 164.00 | 0.09 | 0.00 | - | 5 | 2,736 |
| 62.80 | 0.00 | - | 7 | 25 | 165.00 | 0.20 | 0.00 | - | 2 | 287 |
| 52.90 | 0.00 | - | 1 | 8 | 166.00 | 0.13 | 0.00 | - | 2 | 220 |
| 25.05 | 0.00 | - | 28 | 30 | 167.00 | 0.12 | 0.00 | - | 1 | 6 |
| 26.25 | 0.00 | - | 1 | 6 | 168.00 | 0.07 | 0.00 | - | 2 | 51 |
| 56.25 | 0.00 | - | 1 | 110 | 169.00 | 0.18 | 0.00 | - | 1 | 113 |
| 49.80 | 0.00 | - | 10 | 144 | 170.00 | 0.10 | 0.00 | - | 5 | 375 |
| 57.50 | 0.00 | - | 47 | 53 | 171.00 | 0.17 | 0.00 | - | 1 | 2 |
| 49.40 | 0.00 | - | 1 | 0 | 172.00 | 0.51 | 0.00 | - | 1 | 99 |
| 48.80 | 0.00 | - | 1 | 0 | 173.00 | 0.35 | 0.00 | - | 100 | 103 |
| 19.50 | 0.00 | - | 2 | 1 | 174.00 | 0.39 | 0.00 | - | 100 | 102 |
| 46.15 | 0.00 | - | 1 | 388 | 175.00 | 0.15 | 0.00 | - | 20 | 3,938 |
| 42.19 | 0.00 | - | 6 | 3 | 176.00 | 0.26 | 0.00 | - | 1 | 152 |
| 42.55 | -2.20 | -4.92% | 1 | 0 | 177.00 | 0.26 | 0.00 | - | 2 | 170 |
| 34.45 | 0.00 | - | 1 | 62 | 178.00 | 0.19 | 0.00 | - | 1 | 109 |
| 43.75 | 0.00 | - | 1 | 2 | 179.00 | 0.56 | 0.00 | - | 5 | 18 |
| 42.25 | 0.00 | - | 39 | 411 | 180.00 | 0.25 | 0.00 | - | 1 | 2,597 |
| 37.80 | 0.00 | - | 1 | 688 | 181.00 | 0.28 | 0.00 | - | 42 | 560 |
| 41.30 | 0.00 | - | 1 | 137 | 182.00 | 0.99 | 0.00 | - | 1 | 48 |
| 44.20 | 0.00 | - | 1 | 184 | 183.00 | 0.28 | 0.00 | - | 20 | 137 |
| 41.85 | 0.00 | - | 1 | 340 | 184.00 | 0.51 | 0.00 | - | 1 | 18 |
| 36.65 | 0.00 | - | 1 | 2,115 | 185.00 | 0.40 | 0.00 | - | 7 | 1,680 |
| 37.30 | 0.00 | - | 1 | 316 | 186.00 | 0.83 | 0.00 | - | 5 | 24 |
| 34.35 | 0.00 | - | 1 | 392 | 187.00 | 0.62 | 0.00 | - | 2 | 403 |
| 32.22 | 0.00 | - | 2 | 400 | 188.00 | 0.46 | 0.00 | - | 2 | 458 |
| 40.10 | 0.00 | - | 2 | 86 | 189.00 | 0.80 | 0.00 | - | 489 | 692 |
| 27.97 | 0.00 | - | 4 | 902 | 190.00 | 0.54 | -0.14 | -20.59% | 1 | 4,760 |
| 30.07 | 0.00 | - | 3 | 92 | 191.00 | 0.58 | 0.00 | - | 1 | 276 |
| 31.51 | 0.00 | - | 1 | 44 | 192.00 | 0.65 | -0.78 | -54.55% | 3 | 388 |
| 29.10 | 0.00 | - | 1 | 166 | 193.00 | 0.73 | 0.00 | - | 20 | 375 |
| 26.75 | -0.45 | -1.65% | 200 | 1,522 | 194.00 | 0.87 | 0.00 | - | 10 | 1,339 |
| 23.55 | 0.00 | - | 4 | 8,824 | 195.00 | 0.93 | 0.00 | - | 3 | 9,848 |
| 27.90 | 0.00 | - | 1 | 598 | 196.00 | 1.06 | 0.00 | - | 1 | 737 |
| 24.69 | 0.00 | - | 1 | 210 | 197.00 | 1.14 | 0.00 | - | 3 | 707 |
| 25.75 | 0.00 | - | 1 | 475 | 198.00 | 1.28 | 0.00 | - | 1 | 520 |
| 24.95 | 0.00 | - | 1 | 162 | 199.00 | 1.35 | -0.15 | -10.00% | 50 | 829 |
| 21.32 | +1.97 | +10.18% | 1 | 4,135 | 200.00 | 1.51 | -0.36 | -19.25% | 10 | 12,063 |
| 17.55 | +2.07 | +13.37% | 2 | 5,506 | 205.00 | 3.10 | 0.00 | - | 16 | 3,992 |
| 13.75 | +1.25 | +10.00% | 4 | 5,730 | 210.00 | 4.00 | -0.89 | -18.20% | 11 | 5,884 |
| 11.03 | +1.48 | +15.50% | 145 | 4,374 | 215.00 | 6.05 | +0.15 | +2.54% | 20 | 1,731 |
| 8.60 | +1.21 | +16.37% | 405 | 26,873 | 220.00 | 8.85 | -1.55 | -14.90% | 16 | 4,316 |
| 6.70 | +0.85 | +14.53% | 230 | 18,884 | 225.00 | 12.65 | 0.00 | - | 6 | 14,142 |
| 5.20 | +0.75 | +16.85% | 86 | 10,077 | 230.00 | 15.75 | 0.00 | - | 6 | 21 |
| 4.17 | +0.70 | +20.17% | 6 | 20,163 | 235.00 | 20.18 | 0.00 | - | 20 | 21 |
| 3.27 | +0.52 | +18.91% | 74 | 6,123 | 240.00 | 27.52 | 0.00 | - | 1 | 0 |
| 2.62 | +0.40 | +18.02% | 6 | 24,936 | 245.00 | 32.10 | 0.00 | - | 10 | 0 |
| 2.05 | +0.33 | +19.19% | 32 | 26,380 | 250.00 | 36.00 | 0.00 | - | 15 | 0 |
| 1.43 | 0.00 | - | 16 | 14,156 | 255.00 | - | - | - | - | - |
| 1.35 | +0.24 | +21.62% | 226 | 24,883 | 260.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 30 | 4,154 | 265.00 | 41.90 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 26 | 818 | 270.00 | 116.32 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 30 | 1,785 | 275.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 3,700 | 280.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 1,141 | 285.00 | 85.03 | 0.00 | - | 10 | 0 |
| 0.47 | +0.01 | +2.17% | 1 | 573 | 290.00 | 103.90 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 3 | 63 | 295.00 | 82.72 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 2,032 | 300.00 | 84.68 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 68 | 148 | 305.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 116 | 310.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 17 | 315.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 15 | 228 | 320.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 5 | 101 | 325.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 271 | 330.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 300 | 316 | 340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 28 | 350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 11 | 355.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 255 | 360.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 5 | 365.00 | - | - | - | - | - |
| 0.09 | -0.06 | -40.00% | 290 | 324 | 370.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 48 | 375.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 226 | 380.00 | 190.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.