| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220C00156000 | 2019-12-04 3:01PM EST | 2019-12-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,614 | 21.09% |
| GLD191231C00156000 | 2019-11-22 1:14PM EST | 2019-12-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 17.58% |
| GLD200117C00156000 | 2019-12-04 2:28PM EST | 2020-01-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 18 | 3,114 | 16.02% |
| GLD200320C00156000 | 2019-12-03 1:05PM EST | 2020-03-20 | 0.71 | 0.58 | 0.60 | 0.00 | - | 1 | 1,119 | 16.31% |
| GLD200619C00156000 | 2019-12-03 10:34AM EST | 2020-06-19 | 1.63 | 1.50 | 1.53 | 0.00 | - | 8 | 293 | 15.99% |
| GLD200930C00156000 | 2019-12-02 2:23PM EST | 2020-09-30 | 2.76 | 2.56 | 2.62 | 0.00 | - | 5 | 44 | 15.96% |
| GLD210115C00156000 | 2019-12-04 10:23AM EST | 2021-01-15 | 3.80 | 3.70 | 3.85 | 0.00 | - | 1 | 186 | 16.29% |
| GLD210618C00156000 | 2019-08-30 12:31PM EST | 2021-06-18 | 9.25 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 24.72% |
| GLD220121C00156000 | 2019-11-12 11:20AM EST | 2022-01-21 | 7.33 | 6.85 | 8.45 | 0.00 | - | 1 | 11 | 18.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220P00156000 | 2019-11-08 1:37PM EST | 2019-12-20 | 18.15 | 15.85 | 18.45 | 0.00 | - | 5 | 0 | 57.32% |
| GLD200117P00156000 | 2019-11-26 3:29PM EST | 2020-01-17 | 17.40 | 16.70 | 16.95 | 0.00 | - | 6 | 34 | 17.77% |
| GLD200320P00156000 | 2019-11-25 3:21PM EST | 2020-03-20 | 18.97 | 16.80 | 17.00 | 0.00 | - | 20 | 76 | 12.21% |
| GLD200619P00156000 | 2019-12-02 10:10AM EST | 2020-06-19 | 18.70 | 17.25 | 17.45 | 0.00 | - | 5 | 97 | 12.09% |
| GLD200930P00156000 | 2019-12-05 9:42AM EST | 2020-09-30 | 17.90 | 17.75 | 17.95 | -1.05 | -5.54% | 24 | 75 | 11.68% |
| GLD210115P00156000 | 2019-12-04 3:01PM EST | 2021-01-15 | 18.65 | 18.35 | 18.60 | 0.00 | - | 25 | 56 | 11.76% |
| GLD220121P00156000 | 2019-09-16 8:33AM EST | 2022-01-21 | 19.00 | 18.95 | 22.30 | 0.00 | - | - | 10 | 14.09% |