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 | 2024-05-22 12:17PM EDT | 80.00 | 143.44 | 136.35 | 136.90 | 0.00 | - | 1 | 45 | 81.81% |
| 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 | 63.57% |
| GLD250117C00095000 | 2024-06-17 2:11PM EDT | 95.00 | 121.80 | 121.85 | 122.40 | 0.00 | - | 5 | 8 | 72.77% |
| GLD250117C00100000 | 2024-06-04 10:08AM EDT | 100.00 | 117.88 | 116.90 | 117.65 | 0.00 | - | 2 | 189 | 69.79% |
| GLD250117C00105000 | 2024-06-07 3:47PM EDT | 105.00 | 110.01 | 112.20 | 112.70 | 0.00 | - | 1 | 21 | 67.03% |
| GLD250117C00110000 | 2024-05-28 11:58AM EDT | 110.00 | 111.55 | 107.35 | 107.90 | 0.00 | - | 1 | 19 | 64.32% |
| GLD250117C00115000 | 2024-06-20 9:48AM EDT | 115.00 | 104.92 | 102.50 | 103.05 | 0.00 | - | 1 | 11 | 61.52% |
| GLD250117C00120000 | 2024-05-31 12:53PM EDT | 120.00 | 99.57 | 97.55 | 98.30 | 0.00 | - | 1 | 138 | 58.79% |
| GLD250117C00125000 | 2024-04-01 11:50AM EDT | 125.00 | 87.00 | 93.90 | 94.75 | 0.00 | - | 1 | 80 | 61.54% |
| GLD250117C00130000 | 2024-06-20 9:56AM EDT | 130.00 | 90.60 | 87.85 | 88.60 | 0.00 | - | 1 | 58 | 53.48% |
| GLD250117C00135000 | 2024-03-27 1:02PM EDT | 135.00 | 73.00 | 85.85 | 86.45 | 0.00 | - | 1 | 17 | 60.99% |
| GLD250117C00140000 | 2024-06-12 11:35AM EDT | 140.00 | 79.61 | 78.35 | 78.85 | 0.00 | - | 1 | 38 | 49.56% |
| 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 | 2024-06-17 3:50PM EDT | 148.00 | 70.90 | 70.60 | 71.15 | 0.00 | - | 1 | 3 | 45.62% |
| GLD250117C00149000 | 2024-03-28 3:44PM EDT | 149.00 | 62.00 | 72.45 | 73.05 | 0.00 | - | 1 | 1 | 53.00% |
| GLD250117C00150000 | 2024-06-17 12:31PM EDT | 150.00 | 68.32 | 68.55 | 69.25 | 0.00 | - | 1 | 206 | 44.73% |
| GLD250117C00151000 | 2024-04-12 11:32AM EDT | 151.00 | 75.50 | 72.30 | 73.00 | 0.00 | - | 5 | 4 | 56.80% |
| GLD250117C00152000 | 2024-04-12 11:32AM EDT | 152.00 | 74.50 | 71.35 | 72.05 | 0.00 | - | 1 | 8 | 56.22% |
| GLD250117C00153000 | 2024-03-21 10:21AM EDT | 153.00 | 55.18 | 73.00 | 73.85 | 0.00 | - | 1 | 6 | 62.33% |
| GLD250117C00154000 | 2024-04-10 12:15PM EDT | 154.00 | 68.25 | 69.45 | 70.15 | 0.00 | - | 5 | 26 | 55.05% |
| GLD250117C00155000 | 2024-06-06 11:21AM EDT | 155.00 | 69.05 | 63.70 | 64.40 | 0.00 | - | 2 | 620 | 42.18% |
| GLD250117C00156000 | 2024-04-16 11:07AM EDT | 156.00 | 71.00 | 72.15 | 72.85 | 0.00 | - | 1 | 29 | 64.91% |
| GLD250117C00157000 | 2024-04-11 1:38PM EDT | 157.00 | 66.45 | 66.55 | 67.25 | 0.00 | - | 5 | 72 | 53.18% |
| 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 | 58.44% |
| GLD250117C00160000 | 2024-06-10 10:20AM EDT | 160.00 | 58.05 | 58.90 | 59.60 | 0.00 | - | 1 | 386 | 39.78% |
| GLD250117C00161000 | 2024-05-17 12:15PM EDT | 161.00 | 67.45 | 58.95 | 59.50 | 0.00 | - | 1 | 27 | 41.72% |
| GLD250117C00162000 | 2024-05-15 1:08PM EDT | 162.00 | 64.15 | 57.90 | 58.65 | 0.00 | - | 1 | 85 | 41.51% |
| GLD250117C00163000 | 2024-04-01 11:29AM EDT | 163.00 | 50.50 | 55.95 | 56.55 | 0.00 | - | 10 | 21 | 37.87% |
| GLD250117C00164000 | 2024-04-01 11:36AM EDT | 164.00 | 49.50 | 54.95 | 55.60 | 0.00 | - | 3 | 15 | 37.42% |
| GLD250117C00165000 | 2024-05-23 2:17PM EDT | 165.00 | 56.30 | 54.05 | 54.75 | 0.00 | - | 1 | 100 | 37.25% |
| GLD250117C00166000 | 2024-04-03 12:23PM EDT | 166.00 | 52.35 | 52.10 | 52.35 | 0.00 | - | 1 | 8 | 32.65% |
| GLD250117C00167000 | 2024-06-13 10:53AM EDT | 167.00 | 51.90 | 52.10 | 52.85 | 0.00 | - | 2 | 57 | 36.35% |
| GLD250117C00168000 | 2024-03-28 3:23PM EDT | 168.00 | 44.15 | 54.35 | 54.95 | 0.00 | - | 1 | 9 | 43.44% |
| GLD250117C00169000 | 2024-03-01 1:20PM EDT | 169.00 | 31.56 | 42.85 | 44.00 | 0.00 | - | 1 | 23 | 0.00% |
| GLD250117C00170000 | 2024-06-20 10:56AM EDT | 170.00 | 53.30 | 49.25 | 49.95 | 0.00 | - | 1 | 267 | 34.86% |
| GLD250117C00171000 | 2024-04-15 1:00PM EDT | 171.00 | 53.73 | 55.25 | 55.90 | 0.00 | - | 10 | 248 | 50.10% |
| GLD250117C00172000 | 2024-04-30 1:07PM EDT | 172.00 | 46.87 | 49.80 | 50.40 | 0.00 | - | 1 | 49 | 39.58% |
| GLD250117C00173000 | 2024-04-29 10:31AM EDT | 173.00 | 49.73 | 48.80 | 49.30 | 0.00 | - | 1 | 18 | 38.72% |
| GLD250117C00174000 | 2024-06-17 1:45PM EDT | 174.00 | 45.36 | 45.55 | 46.05 | 0.00 | - | 1 | 25 | 32.79% |
| GLD250117C00175000 | 2024-06-21 2:48PM EDT | 175.00 | 44.88 | 44.50 | 45.20 | -3.27 | -6.79% | 8 | 333 | 32.58% |
| GLD250117C00176000 | 2024-05-28 11:15AM EDT | 176.00 | 47.72 | 43.65 | 44.15 | 0.00 | - | 1 | 8 | 31.87% |
| GLD250117C00177000 | 2024-06-06 10:24AM EDT | 177.00 | 47.30 | 42.70 | 43.20 | 0.00 | - | 1 | 19 | 31.41% |
| GLD250117C00178000 | 2024-06-17 10:26AM EDT | 178.00 | 42.30 | 41.75 | 42.25 | 0.00 | - | 1 | 9 | 30.95% |
| GLD250117C00179000 | 2024-06-17 10:26AM EDT | 179.00 | 41.34 | 40.65 | 41.40 | 0.00 | - | 1 | 61 | 30.72% |
| GLD250117C00180000 | 2024-06-20 11:51AM EDT | 180.00 | 41.70 | 39.80 | 40.45 | -1.45 | -3.36% | 2 | 1,906 | 30.25% |
| GLD250117C00181000 | 2024-06-03 11:51AM EDT | 181.00 | 41.46 | 38.90 | 39.45 | 0.00 | - | 1 | 19 | 29.66% |
| GLD250117C00182000 | 2024-05-20 1:37PM EDT | 182.00 | 49.50 | 38.80 | 39.35 | 0.00 | - | 1 | 58 | 31.06% |
| GLD250117C00183000 | 2024-05-15 2:13PM EDT | 183.00 | 44.19 | 37.95 | 38.65 | 0.00 | - | 12 | 147 | 31.10% |
| GLD250117C00184000 | 2024-06-04 10:49AM EDT | 184.00 | 36.43 | 35.95 | 36.70 | 0.00 | - | 1 | 60 | 28.46% |
| GLD250117C00185000 | 2024-06-20 10:48AM EDT | 185.00 | 38.98 | 35.05 | 35.75 | 0.00 | - | 16 | 2,329 | 27.99% |
| GLD250117C00186000 | 2024-05-17 9:38AM EDT | 186.00 | 42.40 | 35.25 | 35.85 | 0.00 | - | 15 | 98 | 29.69% |
| GLD250117C00187000 | 2024-05-17 10:08AM EDT | 187.00 | 41.60 | 34.25 | 34.95 | 0.00 | - | 13 | 111 | 29.28% |
| GLD250117C00188000 | 2024-06-12 3:33PM EDT | 188.00 | 32.50 | 32.35 | 33.05 | 0.00 | - | 3 | 471 | 26.84% |
| GLD250117C00189000 | 2024-06-14 10:17AM EDT | 189.00 | 32.80 | 31.40 | 32.10 | 0.00 | - | 3 | 150 | 26.34% |
| GLD250117C00190000 | 2024-06-21 11:37AM EDT | 190.00 | 31.30 | 30.50 | 31.20 | -2.60 | -7.67% | 14 | 5,629 | 25.95% |
| GLD250117C00191000 | 2024-06-06 2:58PM EDT | 191.00 | 34.88 | 29.60 | 30.30 | 0.00 | - | 1 | 326 | 25.54% |
| GLD250117C00192000 | 2024-06-04 10:49AM EDT | 192.00 | 29.20 | 28.70 | 29.45 | 0.00 | - | 1 | 259 | 25.24% |
| GLD250117C00193000 | 2024-06-10 3:30PM EDT | 193.00 | 27.85 | 27.80 | 28.55 | 0.00 | - | 2 | 125 | 24.82% |
| GLD250117C00194000 | 2024-06-11 10:05AM EDT | 194.00 | 27.20 | 27.00 | 27.65 | 0.00 | - | 1 | 116 | 24.40% |
| GLD250117C00195000 | 2024-06-21 2:38PM EDT | 195.00 | 26.51 | 26.20 | 26.75 | -2.84 | -9.68% | 8 | 21,703 | 23.98% |
| GLD250117C00196000 | 2024-06-14 11:49AM EDT | 196.00 | 26.21 | 25.30 | 25.90 | 0.00 | - | 2 | 177 | 23.63% |
| GLD250117C00197000 | 2024-06-07 3:30PM EDT | 197.00 | 23.20 | 24.45 | 25.05 | 0.00 | - | 1 | 217 | 23.29% |
| GLD250117C00198000 | 2024-06-18 10:17AM EDT | 198.00 | 26.30 | 23.70 | 24.15 | +2.10 | +8.68% | 1 | 200 | 22.84% |
| GLD250117C00199000 | 2024-06-20 10:20AM EDT | 199.00 | 26.00 | 22.90 | 23.35 | 0.00 | - | 2 | 264 | 22.56% |
| GLD250117C00200000 | 2024-06-21 12:01PM EDT | 200.00 | 22.75 | 22.10 | 22.50 | -2.64 | -10.40% | 15 | 27,630 | 22.19% |
| GLD250117C00205000 | 2024-06-21 2:30PM EDT | 205.00 | 18.41 | 18.25 | 18.70 | -2.62 | -12.46% | 26 | 2,050 | 20.91% |
| GLD250117C00210000 | 2024-06-21 9:30AM EDT | 210.00 | 17.55 | 14.80 | 15.30 | -0.15 | -0.85% | 1 | 14,126 | 19.92% |
| GLD250117C00215000 | 2024-06-21 2:26PM EDT | 215.00 | 12.00 | 12.05 | 12.25 | -2.19 | -15.43% | 41 | 8,106 | 19.06% |
| GLD250117C00220000 | 2024-06-21 4:02PM EDT | 220.00 | 9.80 | 9.70 | 9.80 | -1.95 | -16.60% | 314 | 10,890 | 18.65% |
| GLD250117C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 7.78 | 7.70 | 7.85 | -1.68 | -17.76% | 214 | 3,898 | 18.52% |
| GLD250117C00230000 | 2024-06-21 4:04PM EDT | 230.00 | 6.30 | 6.15 | 6.30 | -1.26 | -16.67% | 54 | 26,324 | 18.57% |
| GLD250117C00235000 | 2024-06-21 3:51PM EDT | 235.00 | 5.05 | 4.95 | 5.10 | -1.05 | -17.21% | 18 | 8,393 | 18.78% |
| GLD250117C00240000 | 2024-06-21 3:10PM EDT | 240.00 | 4.05 | 4.05 | 4.15 | -0.92 | -18.51% | 134 | 5,548 | 19.07% |
| GLD250117C00245000 | 2024-06-21 12:20PM EDT | 245.00 | 3.40 | 3.25 | 3.40 | -0.75 | -18.07% | 22 | 5,833 | 19.40% |
| GLD250117C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 2.70 | 2.68 | 2.71 | -0.70 | -20.59% | 52 | 10,148 | 19.54% |
| GLD250117C00255000 | 2024-06-20 2:56PM EDT | 255.00 | 2.53 | 2.20 | 2.28 | -0.28 | -9.96% | 2 | 11,119 | 20.03% |
| GLD250117C00260000 | 2024-06-21 3:54PM EDT | 260.00 | 1.84 | 1.82 | 1.89 | -0.48 | -20.69% | 5 | 30,291 | 20.40% |
| GLD250117C00265000 | 2024-06-21 10:01AM EDT | 265.00 | 1.65 | 1.51 | 1.58 | -0.30 | -15.38% | 36 | 17,246 | 20.78% |
| GLD250117C00270000 | 2024-06-21 2:32PM EDT | 270.00 | 1.28 | 1.26 | 1.33 | -0.33 | -20.50% | 5 | 9,166 | 21.18% |
| GLD250117C00275000 | 2024-06-18 12:03PM EDT | 275.00 | 1.12 | 1.06 | 1.13 | 0.00 | - | 15 | 3,488 | 21.60% |
| GLD250117C00280000 | 2024-06-20 2:11PM EDT | 280.00 | 1.19 | 0.91 | 0.96 | 0.00 | - | 7 | 7,396 | 21.99% |
| GLD250117C00285000 | 2024-06-14 2:01PM EDT | 285.00 | 0.89 | 0.77 | 0.83 | 0.00 | - | 5 | 1,059 | 22.43% |
| GLD250117C00290000 | 2024-06-20 10:20AM EDT | 290.00 | 0.84 | 0.66 | 0.72 | 0.00 | - | 1 | 1,769 | 22.85% |
| GLD250117C00295000 | 2024-06-07 10:03AM EDT | 295.00 | 0.62 | 0.58 | 0.63 | 0.00 | - | 5 | 845 | 23.29% |
| GLD250117C00300000 | 2024-06-21 3:30PM EDT | 300.00 | 0.55 | 0.52 | 0.56 | -0.11 | -16.67% | 8 | 6,607 | 23.76% |
| GLD250117C00305000 | 2024-06-20 2:03PM EDT | 305.00 | 0.58 | 0.45 | 0.50 | 0.00 | - | 1 | 3,723 | 24.22% |
| GLD250117C00310000 | 2024-06-11 3:39PM EDT | 310.00 | 0.47 | 0.40 | 0.45 | +0.06 | +14.63% | 1 | 3,651 | 24.70% |
| GLD250117C00315000 | 2024-05-23 12:48PM EDT | 315.00 | 0.49 | 0.35 | 0.40 | 0.00 | - | 2 | 152 | 25.10% |
| GLD250117C00320000 | 2024-06-21 10:05AM EDT | 320.00 | 0.38 | 0.31 | 0.37 | -0.02 | -5.00% | 1 | 175 | 25.64% |
| GLD250117C00325000 | 2024-06-18 2:51PM EDT | 325.00 | 0.32 | 0.28 | 0.33 | 0.00 | - | 1 | 92 | 26.00% |
| GLD250117C00330000 | 2024-06-17 12:09PM EDT | 330.00 | 0.27 | 0.25 | 0.31 | 0.00 | - | 190 | 568 | 26.54% |
| GLD250117C00335000 | 2024-06-21 9:47AM EDT | 335.00 | 0.28 | 0.23 | 0.28 | -0.07 | -20.00% | 1 | 13 | 26.93% |
| GLD250117C00340000 | 2024-05-29 1:24PM EDT | 340.00 | 0.30 | 0.21 | 0.26 | 0.00 | - | 1 | 46 | 27.39% |
| GLD250117C00345000 | 2024-05-29 1:24PM EDT | 345.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 1 | 22 | 27.81% |
| GLD250117C00350000 | 2024-06-20 12:35PM EDT | 350.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 5 | 1,974 | 28.17% |
| GLD250117C00355000 | 2024-04-09 9:39AM EDT | 355.00 | 0.50 | 0.30 | 0.38 | 0.00 | - | 1 | 2 | 31.10% |
| GLD250117C00360000 | 2024-06-21 1:24PM EDT | 360.00 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 60 | 97 | 29.00% |
| GLD250117C00365000 | 2024-06-03 12:48PM EDT | 365.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 6 | 185 | 29.44% |
| GLD250117C00370000 | 2024-05-09 9:46AM EDT | 370.00 | 0.21 | 0.09 | 0.19 | 0.00 | - | 5 | 16 | 30.30% |
| GLD250117C00375000 | 2024-06-13 2:18PM EDT | 375.00 | 0.12 | 0.12 | 0.16 | 0.00 | - | 125 | 331 | 30.27% |
| GLD250117C00380000 | 2024-06-21 1:21PM EDT | 380.00 | 0.13 | 0.11 | 0.15 | -0.02 | -13.33% | 3 | 2,441 | 30.66% |
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 | 0.00 | 0.00 | - | 7 | 1,083 | 25.00% |
| GLD250117P00085000 | 2024-04-18 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 163 | 39.06% |
| GLD250117P00090000 | 2024-05-20 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 271 | 36.72% |
| GLD250117P00095000 | 2024-05-20 2:25PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 34.77% |
| GLD250117P00100000 | 2024-06-05 2:46PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 749 | 34.77% |
| GLD250117P00105000 | 2024-06-07 9:53AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 317 | 32.62% |
| GLD250117P00110000 | 2024-06-10 12:13PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 14 | 30.66% |
| GLD250117P00115000 | 2024-06-12 1:58PM EDT | 115.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 83 | 28.71% |
| GLD250117P00120000 | 2024-06-21 11:19AM EDT | 120.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 100 | 4 | 27.93% |
| GLD250117P00125000 | 2024-06-20 10:26AM EDT | 125.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 923 | 26.17% |
| GLD250117P00130000 | 2024-06-21 1:58PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5,385 | 264 | 24.41% |
| GLD250117P00135000 | 2024-06-17 10:04AM EDT | 135.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 620 | 23.34% |
| GLD250117P00140000 | 2024-06-18 11:40AM EDT | 140.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 243 | 22.17% |
| GLD250117P00145000 | 2024-06-11 10:13AM EDT | 145.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 33 | 20.51% |
| GLD250117P00146000 | 2024-06-11 10:13AM EDT | 146.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 3 | 20.61% |
| GLD250117P00147000 | 2024-06-11 10:12AM EDT | 147.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 34 | 20.31% |
| GLD250117P00148000 | 2024-06-11 9:30AM EDT | 148.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 19 | 19.97% |
| GLD250117P00149000 | 2024-06-11 10:12AM EDT | 149.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 4 | 19.63% |
| GLD250117P00150000 | 2024-06-11 10:12AM EDT | 150.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 21,076 | 19.34% |
| GLD250117P00151000 | 2024-06-11 10:12AM EDT | 151.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 45 | 19.34% |
| GLD250117P00152000 | 2024-06-11 12:19PM EDT | 152.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 224 | 19.04% |
| GLD250117P00153000 | 2024-06-11 10:11AM EDT | 153.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 22 | 18.70% |
| GLD250117P00154000 | 2024-06-11 9:43AM EDT | 154.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 1 | 8 | 18.36% |
| GLD250117P00155000 | 2024-06-17 10:48AM EDT | 155.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 2 | 106 | 18.36% |
| GLD250117P00156000 | 2024-06-11 10:11AM EDT | 156.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 1 | 81 | 18.02% |
| GLD250117P00157000 | 2024-06-11 9:30AM EDT | 157.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 82 | 17.68% |
| GLD250117P00158000 | 2024-06-11 9:55AM EDT | 158.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 108 | 17.63% |
| GLD250117P00159000 | 2024-06-11 10:10AM EDT | 159.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 118 | 17.33% |
| GLD250117P00160000 | 2024-06-21 2:38PM EDT | 160.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 3 | 2,731 | 16.99% |
| GLD250117P00161000 | 2024-04-12 12:25PM EDT | 161.00 | 0.27 | 0.10 | 0.14 | 0.00 | - | 1 | 1,656 | 17.73% |
| GLD250117P00162000 | 2024-04-18 11:26AM EDT | 162.00 | 0.19 | 0.09 | 0.14 | 0.00 | - | 2 | 151 | 17.38% |
| GLD250117P00163000 | 2024-02-27 1:59PM EDT | 163.00 | 0.62 | 0.22 | 0.29 | 0.00 | - | 2 | 179 | 19.09% |
| GLD250117P00164000 | 2024-05-20 10:31AM EDT | 164.00 | 0.14 | 0.07 | 0.11 | 0.00 | - | 1 | 406 | 16.16% |
| GLD250117P00165000 | 2024-05-22 10:13AM EDT | 165.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 2,852 | 16.02% |
| GLD250117P00166000 | 2024-04-04 11:09AM EDT | 166.00 | 0.28 | 0.17 | 0.23 | 0.00 | - | 10 | 159 | 17.33% |
| GLD250117P00167000 | 2024-05-23 2:52PM EDT | 167.00 | 0.17 | 0.09 | 0.14 | 0.00 | - | 1 | 360 | 15.72% |
| GLD250117P00168000 | 2024-05-23 2:51PM EDT | 168.00 | 0.18 | 0.10 | 0.14 | 0.00 | - | 1 | 44 | 15.41% |
| GLD250117P00169000 | 2024-06-05 2:46PM EDT | 169.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 3 | 38 | 15.24% |
| GLD250117P00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | 15 | 2,999 | 15.06% |
| GLD250117P00171000 | 2024-06-04 11:44AM EDT | 171.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 10 | 146 | 14.87% |
| GLD250117P00172000 | 2024-05-22 10:27AM EDT | 172.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 3 | 126 | 14.80% |
| GLD250117P00173000 | 2024-04-24 9:30AM EDT | 173.00 | 0.39 | 0.22 | 0.26 | 0.00 | - | 1 | 115 | 15.24% |
| GLD250117P00174000 | 2024-05-22 2:35PM EDT | 174.00 | 0.26 | 0.17 | 0.22 | 0.00 | - | 3 | 134 | 14.48% |
| GLD250117P00175000 | 2024-06-17 9:51AM EDT | 175.00 | 0.22 | 0.18 | 0.23 | 0.00 | - | 3 | 1,976 | 14.23% |
| GLD250117P00176000 | 2024-05-20 10:31AM EDT | 176.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 1 | 189 | 13.90% |
| GLD250117P00177000 | 2024-03-21 1:32PM EDT | 177.00 | 0.88 | 0.44 | 0.51 | 0.00 | - | 6 | 284 | 15.75% |
| GLD250117P00178000 | 2024-04-19 3:46PM EDT | 178.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| GLD250117P00179000 | 2024-05-06 10:14AM EDT | 179.00 | 0.47 | 0.27 | 0.31 | 0.00 | - | 5 | 201 | 13.60% |
| GLD250117P00180000 | 2024-06-11 12:22PM EDT | 180.00 | 0.40 | 0.29 | 0.34 | 0.00 | - | 6 | 2,683 | 13.49% |
| GLD250117P00181000 | 2024-06-07 11:18AM EDT | 181.00 | 0.45 | 0.32 | 0.38 | 0.00 | - | 3 | 241 | 13.43% |
| GLD250117P00182000 | 2024-04-19 9:59AM EDT | 182.00 | 0.69 | 0.35 | 0.42 | 0.00 | - | 2 | 30 | 13.34% |
| GLD250117P00183000 | 2024-06-18 11:41AM EDT | 183.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 1 | 252 | 13.16% |
| GLD250117P00184000 | 2024-05-14 10:27AM EDT | 184.00 | 0.56 | 0.52 | 0.57 | 0.00 | - | 1 | 54 | 13.48% |
| GLD250117P00185000 | 2024-06-11 12:57PM EDT | 185.00 | 0.58 | 0.47 | 0.52 | 0.00 | - | 5 | 5,334 | 12.83% |
| GLD250117P00186000 | 2024-06-14 10:06AM EDT | 186.00 | 0.54 | 0.52 | 0.58 | 0.00 | - | 1 | 367 | 12.77% |
| GLD250117P00187000 | 2024-05-22 3:49PM EDT | 187.00 | 0.61 | 0.57 | 0.63 | 0.00 | - | 1 | 102 | 12.64% |
| GLD250117P00188000 | 2024-06-07 3:26PM EDT | 188.00 | 0.88 | 0.63 | 0.68 | 0.00 | - | 1 | 206 | 12.49% |
| GLD250117P00189000 | 2024-06-20 10:50AM EDT | 189.00 | 0.56 | 0.69 | 0.75 | 0.00 | - | 10 | 2,127 | 12.40% |
| GLD250117P00190000 | 2024-06-21 10:33AM EDT | 190.00 | 0.73 | 0.76 | 0.82 | +0.11 | +17.74% | 1 | 8,577 | 12.29% |
| GLD250117P00191000 | 2024-05-31 2:28PM EDT | 191.00 | 0.93 | 0.84 | 0.90 | 0.00 | - | 1 | 189 | 12.19% |
| GLD250117P00192000 | 2024-06-12 10:28AM EDT | 192.00 | 0.98 | 0.92 | 0.99 | 0.00 | - | 2 | 284 | 12.10% |
| GLD250117P00193000 | 2024-05-20 11:21AM EDT | 193.00 | 0.86 | 0.93 | 0.99 | 0.00 | - | 334 | 485 | 11.69% |
| GLD250117P00194000 | 2024-06-21 2:48PM EDT | 194.00 | 1.14 | 1.11 | 1.18 | -0.01 | -0.87% | 1 | 445 | 11.88% |
| GLD250117P00195000 | 2024-06-21 3:03PM EDT | 195.00 | 1.26 | 1.22 | 1.29 | +0.06 | +5.00% | 3 | 2,963 | 11.78% |
| GLD250117P00196000 | 2024-06-18 11:41AM EDT | 196.00 | 1.27 | 1.34 | 1.42 | 0.00 | - | 12 | 329 | 11.71% |
| GLD250117P00197000 | 2024-06-18 10:43AM EDT | 197.00 | 1.45 | 1.47 | 1.55 | 0.00 | - | 10 | 225 | 11.61% |
| GLD250117P00198000 | 2024-06-13 12:34PM EDT | 198.00 | 1.91 | 1.62 | 1.70 | 0.00 | - | 3 | 202 | 11.53% |
| GLD250117P00199000 | 2024-06-14 11:36AM EDT | 199.00 | 1.76 | 1.78 | 1.86 | 0.00 | - | 3 | 84 | 11.45% |
| GLD250117P00200000 | 2024-06-21 3:39PM EDT | 200.00 | 1.98 | 1.95 | 2.02 | +0.43 | +27.74% | 12 | 9,560 | 11.34% |
| GLD250117P00205000 | 2024-06-21 2:38PM EDT | 205.00 | 3.09 | 3.05 | 3.15 | +0.59 | +23.60% | 21 | 4,853 | 11.02% |
| GLD250117P00210000 | 2024-06-21 2:19PM EDT | 210.00 | 4.80 | 4.60 | 4.80 | +0.90 | +23.08% | 5 | 1,375 | 10.82% |
| GLD250117P00215000 | 2024-06-21 12:35PM EDT | 215.00 | 6.72 | 6.80 | 6.95 | +1.17 | +21.08% | 18 | 2,833 | 10.56% |
| GLD250117P00220000 | 2024-06-21 2:49PM EDT | 220.00 | 9.60 | 9.35 | 9.75 | +1.35 | +16.36% | 127 | 1,828 | 10.42% |
| GLD250117P00225000 | 2024-06-21 9:49AM EDT | 225.00 | 11.48 | 12.50 | 13.20 | +0.76 | +7.09% | 4 | 3,107 | 10.45% |
| GLD250117P00230000 | 2024-06-21 2:50PM EDT | 230.00 | 16.65 | 16.30 | 17.00 | +1.75 | +11.74% | 18 | 695 | 10.26% |
| GLD250117P00235000 | 2024-06-12 3:48PM EDT | 235.00 | 20.97 | 20.50 | 21.25 | 0.00 | - | 20 | 120 | 10.20% |
| GLD250117P00240000 | 2024-06-14 9:39AM EDT | 240.00 | 24.75 | 25.00 | 25.80 | 0.00 | - | 79 | 90 | 10.21% |
| GLD250117P00245000 | 2024-06-06 2:49PM EDT | 245.00 | 25.80 | 29.95 | 30.55 | 0.00 | - | 5 | 0 | 10.35% |
| GLD250117P00250000 | 2024-06-06 2:49PM EDT | 250.00 | 30.50 | 34.95 | 35.45 | 0.00 | - | 5 | 0 | 10.89% |
| GLD250117P00255000 | 2024-05-23 1:58PM EDT | 255.00 | 39.19 | 39.95 | 40.45 | 0.00 | - | - | 0 | 12.04% |
| GLD250117P00260000 | 2024-04-18 9:41AM EDT | 260.00 | 39.85 | 36.05 | 37.00 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250117P00265000 | 2023-04-17 10:40AM EDT | 265.00 | 80.25 | 78.65 | 82.55 | 0.00 | - | 2 | 0 | 72.50% |
| GLD250117P00280000 | 2024-04-17 3:20PM EDT | 280.00 | 60.70 | 56.05 | 56.90 | 0.00 | - | 17 | 0 | 0.00% |
| GLD250117P00285000 | 2023-07-19 12:32PM EDT | 285.00 | 101.68 | 109.25 | 110.05 | 0.00 | - | - | 0 | 93.93% |
| 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 | 29.76% |
| GLD250117P00335000 | 2023-05-31 9:49AM EDT | 335.00 | 151.70 | 155.05 | 158.35 | 0.00 | - | - | 0 | 104.49% |
| GLD250117P00340000 | 2024-05-24 10:53AM EDT | 340.00 | 123.79 | 124.95 | 125.50 | 0.00 | - | 2 | 0 | 27.93% |
| GLD250117P00345000 | 2023-05-30 3:04PM EDT | 345.00 | 163.11 | 166.15 | 169.25 | 0.00 | - | - | 0 | 108.64% |
| 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 | 91.26% |
| GLD250117P00360000 | 2024-04-19 10:01AM EDT | 360.00 | 139.70 | 136.00 | 136.90 | 0.00 | - | 4 | 0 | 0.00% |
| GLD250117P00370000 | 2023-06-06 2:42PM EDT | 370.00 | 187.50 | 191.35 | 193.65 | 0.00 | - | - | 0 | 114.32% |
| GLD250117P00375000 | 2024-06-17 3:42PM EDT | 375.00 | 160.46 | 159.95 | 160.50 | 0.00 | - | 1 | 0 | 32.81% |
| GLD250117P00380000 | 2024-06-17 3:42PM EDT | 380.00 | 165.43 | 164.95 | 165.50 | 0.00 | - | 2 | 0 | 33.47% |
© 2024 Yahoo. All rights reserved.