| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200306C00166000 | 2020-02-25 3:26PM EST | 2020-03-06 | 0.26 | 0.15 | 0.19 | 0.00 | - | 30 | - | 30.27% |
| GLD200320C00166000 | 2020-02-25 2:56PM EST | 2020-03-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4,074 | 0 | 6.25% |
| GLD200331C00166000 | 2020-02-24 2:29PM EST | 2020-03-31 | 0.72 | 0.51 | 0.58 | 0.00 | - | 1 | 158 | 21.28% |
| GLD200417C00166000 | 2020-02-25 3:35PM EST | 2020-04-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| GLD200515C00166000 | 2020-02-25 3:39PM EST | 2020-05-15 | 1.65 | 1.27 | 1.33 | 0.00 | - | 219 | 577 | 18.45% |
| GLD200619C00166000 | 2020-02-25 2:27PM EST | 2020-06-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| GLD200630C00166000 | 2020-02-25 3:42PM EST | 2020-06-30 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| GLD200918C00166000 | 2020-02-25 1:01PM EST | 2020-09-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| GLD210115C00166000 | 2020-02-25 12:09PM EST | 2021-01-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| GLD210618C00166000 | 2019-09-13 1:50PM EST | 2021-06-18 | 6.00 | 5.65 | 6.65 | 0.00 | - | 1 | 1 | 16.39% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320P00166000 | 2020-02-24 2:29PM EST | 2020-03-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GLD200331P00166000 | 2020-02-25 3:47PM EST | 2020-03-31 | 12.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GLD200417P00166000 | 2020-02-24 12:46PM EST | 2020-04-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD200515P00166000 | 2020-02-25 2:41PM EST | 2020-05-15 | 11.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GLD200619P00166000 | 2019-10-31 10:34AM EST | 2020-06-19 | 24.30 | 27.95 | 28.30 | 0.00 | - | 42 | 107 | 59.54% |
| GLD200630P00166000 | 2020-01-30 11:16PM EST | 2020-06-30 | 18.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD200918P00166000 | 2020-02-24 10:50AM EST | 2020-09-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GLD210115P00166000 | 2020-01-22 1:11PM EST | 2021-01-15 | 20.50 | 14.45 | 14.60 | 0.00 | - | 15 | 0 | 10.55% |
| GLD210618P00166000 | 2020-01-13 10:01AM EST | 2021-06-18 | 21.95 | 19.85 | 20.15 | 0.00 | - | - | 0 | 17.62% |