GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 12, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
42.740.00-11120.000.010.00-1286
-----125.000.010.00--1
33.090.00-20130.000.010.00-197
-----135.000.02+0.01+100.00%102210
23.950.00-22140.000.02+0.01+100.00%13570
-----145.000.04+0.02+100.00%1463
-----145.500.05+0.02+66.67%1317
14.960.00-11146.000.040.00-2106
17.600.00--5146.500.04-0.07-63.64%59
16.800.00--5147.000.05+0.01+25.00%1434
-----147.500.05+0.01+25.00%1038
11.790.00-50148.000.04+0.01+33.33%10023
-----148.500.06+0.01+20.00%1123
-----149.000.06+0.01+20.00%119115
12.750.00-11149.500.060.00-17
7.95-3.40-29.96%26519150.000.09+0.04+80.00%242810
5.69-3.01-34.60%610152.500.13-0.01-7.14%1861,348
5.20-5.00-49.02%34153.000.17+0.08+88.89%1,2351,473
7.550.00-630153.500.22+0.10+83.33%66110
4.47-3.03-40.40%8438154.000.26+0.16+160.00%1,270503
-----154.500.32+0.20+166.67%308219
3.37-3.08-47.75%33287155.000.41+0.28+215.38%3,1611,878
3.15-3.00-48.78%4414155.500.51+0.32+168.42%447108
2.68-2.74-50.55%11611156.000.64+0.44+220.00%8021,285
2.42-2.59-51.70%514156.500.76+0.52+216.67%622317
1.96-2.68-57.76%40948157.000.92+0.62+206.67%1,639404
1.77-2.38-57.35%42026157.501.12+0.76+211.11%1,374509
1.43-2.42-62.86%2,385155158.001.35+0.91+206.82%1,7482,668
1.17-2.08-64.00%1,194127158.501.58+1.07+209.80%257459
0.96-2.04-68.00%1,103358159.001.96+1.35+221.31%1,1221,227
0.82-1.83-69.06%416233159.502.25+1.50+200.00%483545
0.65-1.61-71.24%1,5961,360160.002.68+1.76+191.30%1,0441,780
0.54-1.37-71.73%758863160.503.06+1.95+175.68%71960
0.44-1.21-73.33%1,5661,684161.003.24+1.93+147.33%2503,936
0.38-1.02-72.86%1,058717161.503.75+2.16+135.85%80784
0.30-0.87-74.36%1,8383,984162.004.25+2.36+124.87%2881,604
0.25-0.76-75.25%2061,094162.504.75+2.67+128.37%1261,060
0.22-0.62-73.81%4,5537,371163.005.10+2.48+94.66%76437
0.18-0.50-73.53%293970163.502.990.00-2738
0.15-0.43-74.14%6171,548164.005.93+2.78+88.25%140361
0.14-0.33-70.21%152490164.506.50+1.20+22.64%1197
0.11-0.29-72.50%405979165.006.88+3.03+78.70%28198
0.11-0.20-64.52%98466165.505.960.00-6104
0.08-0.20-71.43%239922166.008.04+2.94+57.65%10904
0.08-0.15-65.22%12437166.504.650.00-219
0.08-0.13-61.90%69568167.008.85+4.13+87.50%83
0.07-0.10-58.82%66649167.509.30+5.04+118.31%2022
0.05-0.07-58.33%26762168.5010.65+2.90+37.42%2120
0.05-0.07-58.33%30448169.008.670.00-3031
0.03-0.06-66.67%912,464170.0011.85+4.70+65.73%4210
0.02-0.06-75.00%373171.00-----
0.060.00-541171.50-----
0.02-0.03-60.00%411,048172.5010.900.00--10
0.02-0.02-50.00%48554175.0012.900.00-10
0.040.00-1321177.5015.400.00-21
0.02-0.01-33.33%21,075180.00-----
0.01-0.02-66.67%308182.5021.250.00--4
0.050.00-7578185.00-----
0.090.00-2662187.50-----
0.010.00-27935190.00-----
0.010.00-2638192.50-----
0.010.00-15195.00-----
0.020.00-1011197.50-----
0.030.00-317200.00-----
0.010.00-1011205.00-----
0.010.00-1016210.0047.100.00-40