| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220C00130000 | 2019-12-13 11:26AM EST | 2019-12-20 | 9.00 | 9.00 | 9.25 | +0.52 | +6.13% | 24 | 4,635 | 36.04% |
| GLD191227C00130000 | 2019-11-25 11:29AM EST | 2019-12-27 | 8.00 | 9.05 | 9.30 | 0.00 | - | 5 | 126 | 25.78% |
| GLD191231C00130000 | 2019-12-13 11:17AM EST | 2019-12-31 | 8.85 | 9.10 | 9.35 | +0.50 | +5.99% | 4 | 3,419 | 23.63% |
| GLD200103C00130000 | 2019-12-11 11:07AM EST | 2020-01-03 | 8.90 | 9.10 | 9.40 | 0.00 | - | 1 | 21 | 22.71% |
| GLD200117C00130000 | 2019-12-13 2:20PM EST | 2020-01-17 | 9.45 | 9.25 | 9.50 | +0.71 | +8.12% | 6 | 15,187 | 18.70% |
| GLD200221C00130000 | 2019-12-12 12:56PM EST | 2020-02-21 | 8.95 | 9.60 | 9.75 | 0.00 | - | 3 | 52 | 15.08% |
| GLD200320C00130000 | 2019-12-13 3:57PM EST | 2020-03-20 | 9.94 | 9.90 | 10.05 | -0.21 | -2.07% | 1 | 1,060 | 14.44% |
| GLD200331C00130000 | 2019-12-05 3:21PM EST | 2020-03-31 | 10.07 | 10.00 | 10.15 | 0.00 | - | 5 | 633 | 14.19% |
| GLD200619C00130000 | 2019-12-12 10:40AM EST | 2020-06-19 | 10.40 | 10.90 | 11.10 | 0.00 | - | 52 | 624 | 14.05% |
| GLD200630C00130000 | 2019-12-11 10:40AM EST | 2020-06-30 | 10.70 | 11.00 | 11.25 | 0.00 | - | 40 | 561 | 14.12% |
| GLD200930C00130000 | 2019-12-11 10:25AM EST | 2020-09-30 | 11.65 | 12.05 | 12.30 | 0.00 | - | 15 | 157 | 14.28% |
| GLD210115C00130000 | 2019-12-13 2:59PM EST | 2021-01-15 | 13.60 | 13.35 | 13.60 | +0.60 | +4.62% | 10 | 4,145 | 14.82% |
| GLD210319C00130000 | 2019-12-06 3:27PM EST | 2021-03-19 | 13.10 | 14.05 | 14.35 | 0.00 | - | 3 | 3 | 15.13% |
| GLD210618C00130000 | 2019-11-22 11:12AM EST | 2021-06-18 | 15.00 | 14.85 | 15.55 | +0.20 | +1.35% | 2 | 203 | 15.78% |
| GLD220121C00130000 | 2019-12-10 10:25AM EST | 2022-01-21 | 18.00 | 16.30 | 18.65 | 0.00 | - | 2 | 705 | 17.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220P00130000 | 2019-12-13 3:41PM EST | 2019-12-20 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1,204 | 5,427 | 25.39% |
| GLD191227P00130000 | 2019-12-13 11:33AM EST | 2019-12-27 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 1 | 90 | 17.97% |
| GLD191231P00130000 | 2019-12-13 10:20AM EST | 2019-12-31 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 3,494 | 15.04% |
| GLD200103P00130000 | 2019-12-11 11:24AM EST | 2020-01-03 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 21 | 14.45% |
| GLD200110P00130000 | 2019-12-11 2:30PM EST | 2020-01-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 16 | 10 | 12.89% |
| GLD200117P00130000 | 2019-12-13 3:08PM EST | 2020-01-17 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 24 | 33,773 | 12.21% |
| GLD200221P00130000 | 2019-12-13 3:18PM EST | 2020-02-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 2 | 2,237 | 9.96% |
| GLD200320P00130000 | 2019-12-13 11:59AM EST | 2020-03-20 | 0.26 | 0.25 | 0.26 | -0.07 | -21.21% | 555 | 5,347 | 9.55% |
| GLD200331P00130000 | 2019-12-13 11:06AM EST | 2020-03-31 | 0.33 | 0.27 | 0.29 | -0.01 | -2.94% | 7 | 4,095 | 9.30% |
| GLD200619P00130000 | 2019-12-11 2:22PM EST | 2020-06-19 | 0.83 | 0.73 | 0.75 | 0.00 | - | 16 | 5,613 | 9.36% |
| GLD200630P00130000 | 2019-12-11 1:12PM EST | 2020-06-30 | 0.92 | 0.78 | 0.81 | 0.00 | - | 5 | 225 | 9.35% |
| GLD200930P00130000 | 2019-12-11 11:34AM EST | 2020-09-30 | 1.48 | 1.35 | 1.40 | 0.00 | - | 1 | 212 | 9.55% |
| GLD210115P00130000 | 2019-12-13 1:58PM EST | 2021-01-15 | 2.14 | 2.11 | 2.17 | -0.21 | -8.94% | 4 | 3,031 | 9.94% |
| GLD210618P00130000 | 2019-12-09 2:50PM EST | 2021-06-18 | 3.70 | 2.95 | 3.35 | 0.00 | - | 48 | 172 | 10.57% |
| GLD220121P00130000 | 2019-12-11 12:19PM EST | 2022-01-21 | 4.90 | 4.40 | 5.05 | 0.00 | - | 2 | 188 | 11.39% |