| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220C00160000 | 2019-12-13 12:09PM EST | 2019-12-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,750 | 41.41% |
| GLD191231C00160000 | 2019-12-10 9:56AM EST | 2019-12-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,873 | 24.61% |
| GLD200117C00160000 | 2019-12-10 10:32AM EST | 2020-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 68 | 9,941 | 18.75% |
| GLD200221C00160000 | 2019-12-13 12:09PM EST | 2020-02-21 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 2 | 666 | 17.38% |
| GLD200320C00160000 | 2019-12-13 2:22PM EST | 2020-03-20 | 0.33 | 0.31 | 0.33 | +0.03 | +10.00% | 103 | 17,883 | 17.29% |
| GLD200331C00160000 | 2019-12-13 11:44AM EST | 2020-03-31 | 0.40 | 0.38 | 0.40 | +0.04 | +11.11% | 24 | 361 | 17.09% |
| GLD200619C00160000 | 2019-12-13 3:04PM EST | 2020-06-19 | 1.12 | 1.08 | 1.11 | +0.12 | +12.00% | 40 | 8,542 | 16.90% |
| GLD200630C00160000 | 2019-12-09 3:17PM EST | 2020-06-30 | 1.08 | 1.16 | 1.20 | 0.00 | - | 140 | 689 | 16.81% |
| GLD200930C00160000 | 2019-12-13 3:11PM EST | 2020-09-30 | 2.06 | 2.03 | 2.09 | +0.10 | +5.10% | 14 | 185 | 16.75% |
| GLD210115C00160000 | 2019-12-13 2:29PM EST | 2021-01-15 | 3.15 | 3.10 | 3.25 | +0.10 | +3.28% | 27 | 4,423 | 17.02% |
| GLD210319C00160000 | 2019-12-11 2:02PM EST | 2021-03-19 | 3.70 | 3.70 | 3.85 | 0.00 | - | 4 | 298 | 17.02% |
| GLD210618C00160000 | 2019-12-12 10:18AM EST | 2021-06-18 | 4.40 | 4.40 | 4.80 | 0.00 | - | 4 | 2,050 | 17.21% |
| GLD210917C00160000 | 2019-12-06 9:30AM EST | 2021-09-17 | 5.40 | 5.25 | 5.75 | 0.00 | - | 10 | 23 | 17.43% |
| GLD220121C00160000 | 2019-12-12 10:31AM EST | 2022-01-21 | 6.70 | 5.95 | 7.30 | 0.00 | - | 4 | 116 | 18.06% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD191220P00160000 | 2019-11-08 3:55PM EST | 2019-12-20 | 22.55 | 20.80 | 21.05 | 0.00 | - | 1 | 0 | 58.20% |
| GLD191231P00160000 | 2019-11-05 9:36AM EST | 2019-12-31 | 19.20 | 22.35 | 22.45 | 0.00 | - | 5 | 0 | 61.52% |
| GLD200117P00160000 | 2019-10-31 9:14AM EST | 2020-01-17 | 17.52 | 21.95 | 22.25 | 0.00 | - | 5 | 16 | 42.03% |
| GLD200320P00160000 | 2019-12-09 3:06PM EST | 2020-03-20 | 22.37 | 20.80 | 21.10 | 0.00 | - | 5 | 26 | 15.38% |
| GLD200331P00160000 | 2019-11-05 10:23AM EST | 2020-03-31 | 20.10 | 22.30 | 22.55 | 0.00 | - | 21 | 21 | 25.22% |
| GLD200619P00160000 | 2019-12-06 2:28PM EST | 2020-06-19 | 22.55 | 21.05 | 21.30 | 0.00 | - | 1 | 77 | 12.87% |
| GLD200630P00160000 | 2019-12-02 1:13PM EST | 2020-06-30 | 22.35 | 21.05 | 21.35 | 0.00 | - | 10 | 22 | 12.85% |
| GLD200930P00160000 | 2019-12-11 11:44AM EST | 2020-09-30 | 21.95 | 21.45 | 21.70 | 0.00 | - | 10 | 151 | 12.33% |
| GLD210115P00160000 | 2019-12-11 9:47AM EST | 2021-01-15 | 22.55 | 21.90 | 22.15 | 0.00 | - | 10 | 94 | 12.03% |
| GLD210618P00160000 | 2019-09-10 9:17AM EST | 2021-06-18 | 22.55 | 21.95 | 25.20 | 0.00 | - | 2 | 9 | 16.36% |
| GLD220121P00160000 | 2019-11-26 11:09AM EST | 2022-01-21 | 25.18 | 23.00 | 24.20 | 0.00 | - | 1 | 3 | 12.34% |