| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191206C00131000 | 2019-12-03 3:27PM EST | 2019-12-06 | 8.19 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| GLD191213C00131000 | 2019-11-25 1:06PM EST | 2019-12-13 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| GLD191220C00131000 | 2019-12-02 3:06PM EST | 2019-12-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,392 | 0.00% |
| GLD191227C00131000 | 2019-11-21 1:02PM EST | 2019-12-27 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| GLD191231C00131000 | 2019-11-26 11:36AM EST | 2019-12-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,056 | 0.00% |
| GLD200103C00131000 | 2019-11-27 11:30AM EST | 2020-01-03 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| GLD200117C00131000 | 2019-12-04 11:10AM EST | 2020-01-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 4,124 | 0.00% |
| GLD200320C00131000 | 2019-11-26 12:37PM EST | 2020-03-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 47 | 326 | 0.00% |
| GLD200331C00131000 | 2019-12-03 1:37PM EST | 2020-03-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 27 | 373 | 0.00% |
| GLD200619C00131000 | 2019-12-02 12:37PM EST | 2020-06-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 234 | 453 | 0.00% |
| GLD200630C00131000 | 2019-12-03 2:17PM EST | 2020-06-30 | 10.69 | 0.00 | 0.00 | 0.00 | - | 48 | 379 | 0.00% |
| GLD200930C00131000 | 2019-11-13 11:13AM EST | 2020-09-30 | 11.75 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 0.00% |
| GLD210115C00131000 | 2019-11-25 9:49AM EST | 2021-01-15 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.00% |
| GLD210618C00131000 | 2019-11-14 11:11AM EST | 2021-06-18 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| GLD220121C00131000 | 2019-11-18 3:14PM EST | 2022-01-21 | 17.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191206P00131000 | 2019-11-25 9:58AM EST | 2019-12-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| GLD191213P00131000 | 2019-11-27 1:04PM EST | 2019-12-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| GLD191220P00131000 | 2019-12-04 3:50PM EST | 2019-12-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,465 | 6.25% |
| GLD191227P00131000 | 2019-11-27 12:58PM EST | 2019-12-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 6.25% |
| GLD191231P00131000 | 2019-12-03 11:14AM EST | 2019-12-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 1,623 | 6.25% |
| GLD200103P00131000 | 2019-12-03 1:06PM EST | 2020-01-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| GLD200110P00131000 | 2019-12-03 1:07PM EST | 2020-01-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| GLD200117P00131000 | 2019-12-04 3:37PM EST | 2020-01-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 3,474 | 3.13% |
| GLD200221P00131000 | 2019-12-04 3:43PM EST | 2020-02-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 477 | 3.13% |
| GLD200320P00131000 | 2019-11-29 10:47AM EST | 2020-03-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,558 | 3.13% |
| GLD200331P00131000 | 2019-11-22 12:33PM EST | 2020-03-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 3.13% |
| GLD200619P00131000 | 2019-12-04 11:58AM EST | 2020-06-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 1.56% |
| GLD200630P00131000 | 2019-10-28 11:18AM EST | 2020-06-30 | 1.40 | 1.27 | 1.34 | 0.00 | - | 5 | 295 | 10.22% |
| GLD200930P00131000 | 2019-11-01 12:22PM EST | 2020-09-30 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 1.56% |
| GLD210115P00131000 | 2019-11-20 10:06AM EST | 2021-01-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 305 | 1.56% |
| GLD210618P00131000 | 2019-08-16 8:48AM EST | 2021-06-18 | 3.95 | 3.75 | 6.20 | 0.00 | - | 127 | 161 | 14.49% |