| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220C00145000 | 2019-12-13 3:54PM EST | 2019-12-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| GLD191227C00145000 | 2019-12-13 3:14PM EST | 2019-12-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GLD191231C00145000 | 2019-12-13 3:49PM EST | 2019-12-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GLD200103C00145000 | 2019-12-13 2:24PM EST | 2020-01-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| GLD200110C00145000 | 2019-12-13 3:34PM EST | 2020-01-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| GLD200117C00145000 | 2019-12-13 3:55PM EST | 2020-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| GLD200124C00145000 | 2019-12-16 12:09AM EST | 2020-01-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD200131C00145000 | 2019-12-16 12:09AM EST | 2020-01-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GLD200221C00145000 | 2019-12-13 3:31PM EST | 2020-02-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| GLD200320C00145000 | 2019-12-13 3:49PM EST | 2020-03-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GLD200331C00145000 | 2019-12-13 9:38AM EST | 2020-03-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GLD200619C00145000 | 2019-12-12 10:39AM EST | 2020-06-19 | 2.85 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GLD200630C00145000 | 2019-12-12 1:42PM EST | 2020-06-30 | 3.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GLD200930C00145000 | 2019-12-13 12:57PM EST | 2020-09-30 | 4.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GLD210115C00145000 | 2019-12-13 1:58PM EST | 2021-01-15 | 6.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| GLD210319C00145000 | 2019-12-11 9:47AM EST | 2021-03-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GLD210618C00145000 | 2019-12-11 3:28PM EST | 2021-06-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GLD220121C00145000 | 2019-12-13 10:24AM EST | 2022-01-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220P00145000 | 2019-12-13 10:05AM EST | 2019-12-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD191227P00145000 | 2019-12-13 1:14PM EST | 2019-12-27 | 5.97 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GLD191231P00145000 | 2019-12-10 10:00AM EST | 2019-12-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD200103P00145000 | 2019-12-16 12:09AM EST | 2020-01-03 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD200110P00145000 | 2019-11-29 9:54AM EST | 2020-01-10 | 7.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GLD200117P00145000 | 2019-12-12 12:58PM EST | 2020-01-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD200124P00145000 | 2019-12-06 11:09AM EST | 2020-01-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GLD200131P00145000 | 2019-12-16 12:09AM EST | 2020-01-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GLD200221P00145000 | 2019-12-12 12:58PM EST | 2020-02-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD200320P00145000 | 2019-12-13 3:13PM EST | 2020-03-20 | 6.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GLD200331P00145000 | 2019-12-13 11:26AM EST | 2020-03-31 | 7.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GLD200619P00145000 | 2019-12-10 2:07PM EST | 2020-06-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD200630P00145000 | 2019-11-27 2:52PM EST | 2020-06-30 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD200930P00145000 | 2019-12-09 12:05PM EST | 2020-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GLD210115P00145000 | 2019-12-11 11:20AM EST | 2021-01-15 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD210618P00145000 | 2019-11-05 12:53PM EST | 2021-06-18 | 11.45 | 11.45 | 12.00 | 0.00 | - | 2 | 35 | 12.54% |
| GLD220121P00145000 | 2019-11-19 9:30AM EST | 2022-01-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |