| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200221C00149000 | 2020-02-18 3:59PM EST | 2020-02-21 | 2.10 | 2.05 | 2.10 | +1.29 | +159.26% | 3,268 | 6,010 | 14.94% |
| GLD200228C00149000 | 2020-02-18 3:59PM EST | 2020-02-28 | 2.38 | 2.35 | 2.39 | +1.21 | +103.42% | 2,066 | 1,993 | 12.13% |
| GLD200306C00149000 | 2020-02-18 2:14PM EST | 2020-03-06 | 2.56 | 2.69 | 2.73 | +1.00 | +64.10% | 212 | 779 | 12.35% |
| GLD200313C00149000 | 2020-02-18 3:52PM EST | 2020-03-13 | 2.95 | 2.93 | 2.96 | +1.14 | +62.98% | 125 | 548 | 12.06% |
| GLD200320C00149000 | 2020-02-18 3:59PM EST | 2020-03-20 | 3.20 | 3.15 | 3.20 | +1.17 | +57.64% | 2,034 | 0 | 12.09% |
| GLD200327C00149000 | 2020-02-18 12:41PM EST | 2020-03-27 | 3.17 | 3.35 | 3.40 | +0.96 | +43.44% | 9 | 0 | 12.02% |
| GLD200331C00149000 | 2020-02-18 3:47PM EST | 2020-03-31 | 3.45 | 3.40 | 3.50 | +1.17 | +51.32% | 176 | 1,998 | 11.95% |
| GLD200403C00149000 | 2020-02-18 12:18PM EST | 2020-04-03 | 3.45 | 3.55 | 3.60 | +1.01 | +41.39% | 65 | - | 12.05% |
| GLD200417C00149000 | 2020-02-18 3:43PM EST | 2020-04-17 | 3.95 | 3.90 | 4.00 | +1.17 | +42.09% | 169 | 0 | 12.24% |
| GLD200515C00149000 | 2020-02-18 2:02PM EST | 2020-05-15 | 4.45 | 4.60 | 4.70 | +0.95 | +27.14% | 90 | 812 | 12.55% |
| GLD200619C00149000 | 2020-02-18 2:40PM EST | 2020-06-19 | 5.24 | 5.35 | 5.45 | +1.00 | +23.58% | 77 | 0 | 12.80% |
| GLD200630C00149000 | 2020-02-18 3:59PM EST | 2020-06-30 | 5.65 | 5.55 | 5.65 | +1.15 | +25.56% | 233 | 0 | 12.82% |
| GLD200918C00149000 | 2020-02-18 12:43PM EST | 2020-09-18 | 7.15 | 7.10 | 7.20 | +1.05 | +17.21% | 12 | 6,378 | 13.56% |
| GLD200930C00149000 | 2020-02-18 1:11PM EST | 2020-09-30 | 7.20 | 7.30 | 7.40 | +1.03 | +16.69% | 4 | 0 | 13.62% |
| GLD201231C00149000 | 2020-02-14 1:30PM EST | 2020-12-31 | 8.50 | 9.10 | 9.20 | +0.36 | +4.42% | 10 | 0 | 14.73% |
| GLD210115C00149000 | 2020-02-18 12:42PM EST | 2021-01-15 | 9.20 | 9.35 | 9.40 | +0.95 | +11.52% | 9 | 0 | 14.74% |
| GLD210618C00149000 | 2020-02-12 10:59AM EST | 2021-06-18 | 9.28 | 11.45 | 11.75 | 0.00 | - | 4 | 243 | 15.61% |
| GLD220121C00149000 | 2020-01-28 9:58AM EST | 2022-01-21 | 13.35 | 14.30 | 14.60 | 0.00 | - | 1 | 82 | 16.43% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200221P00149000 | 2020-02-18 2:57PM EST | 2020-02-21 | 0.17 | 0.15 | 0.16 | -0.62 | -78.48% | 2,460 | 0 | 14.06% |
| GLD200228P00149000 | 2020-02-18 3:37PM EST | 2020-02-28 | 0.41 | 0.40 | 0.42 | -0.71 | -63.39% | 1,436 | 0 | 11.38% |
| GLD200306P00149000 | 2020-02-18 12:34PM EST | 2020-03-06 | 0.70 | 0.69 | 0.71 | -0.76 | -52.05% | 51 | 0 | 11.40% |
| GLD200313P00149000 | 2020-02-18 3:03PM EST | 2020-03-13 | 0.89 | 0.88 | 0.90 | -0.73 | -45.06% | 18 | 0 | 10.99% |
| GLD200320P00149000 | 2020-02-18 3:59PM EST | 2020-03-20 | 1.07 | 1.08 | 1.09 | -0.77 | -41.85% | 4,219 | 0 | 10.87% |
| GLD200327P00149000 | 2020-02-18 2:28PM EST | 2020-03-27 | 1.25 | 1.22 | 1.24 | -0.65 | -34.21% | 51 | 0 | 10.65% |
| GLD200331P00149000 | 2020-02-18 12:13PM EST | 2020-03-31 | 1.28 | 1.29 | 1.30 | -0.71 | -35.68% | 4 | 0 | 10.45% |
| GLD200403P00149000 | 2020-02-18 1:56PM EST | 2020-04-03 | 1.39 | 1.39 | 1.41 | -0.76 | -35.35% | 36 | - | 10.65% |
| GLD200417P00149000 | 2020-02-18 3:47PM EST | 2020-04-17 | 1.67 | 1.66 | 1.68 | -0.71 | -29.83% | 214 | 0 | 10.49% |
| GLD200515P00149000 | 2020-02-18 3:39PM EST | 2020-05-15 | 2.21 | 2.19 | 2.22 | -0.71 | -24.32% | 34 | 108 | 10.55% |
| GLD200619P00149000 | 2020-02-18 2:06PM EST | 2020-06-19 | 2.79 | 2.76 | 2.80 | -0.76 | -21.41% | 12 | 1,493 | 10.64% |
| GLD200630P00149000 | 2020-02-04 10:11AM EST | 2020-06-30 | 3.30 | 2.91 | 2.94 | -1.75 | -34.65% | 146 | 603 | 10.58% |
| GLD200918P00149000 | 2020-02-18 3:49PM EST | 2020-09-18 | 4.07 | 4.05 | 4.10 | -0.93 | -18.60% | 1 | 120 | 10.94% |
| GLD200930P00149000 | 2020-02-18 11:26AM EST | 2020-09-30 | 4.30 | 4.20 | 4.25 | -1.95 | -31.20% | 27 | 27 | 10.98% |
| GLD201231P00149000 | 2020-02-18 12:39PM EST | 2020-12-31 | 5.60 | 5.50 | 5.60 | -0.80 | -12.50% | 27 | 24 | 11.70% |
| GLD210115P00149000 | 2020-02-18 3:58PM EST | 2021-01-15 | 5.75 | 5.70 | 5.80 | -0.75 | -11.54% | 51 | 0 | 11.78% |