| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320C00167000 | 2020-02-21 3:28PM EST | 2020-03-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 6.25% |
| GLD200331C00167000 | 2020-02-21 2:55PM EST | 2020-03-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GLD200417C00167000 | 2020-02-21 2:45PM EST | 2020-04-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 6.25% |
| GLD200515C00167000 | 2020-02-21 9:38AM EST | 2020-05-15 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD200619C00167000 | 2020-02-21 3:39PM EST | 2020-06-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| GLD200630C00167000 | 2020-02-21 11:33AM EST | 2020-06-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD200918C00167000 | 2020-02-21 11:05AM EST | 2020-09-18 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GLD210115C00167000 | 2020-02-21 11:08AM EST | 2021-01-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GLD210618C00167000 | 2020-02-21 12:04PM EST | 2021-06-18 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320P00167000 | 2020-02-21 11:19AM EST | 2020-03-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLD200331P00167000 | 2020-02-21 12:59PM EST | 2020-03-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GLD200417P00167000 | 2020-02-21 1:13PM EST | 2020-04-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| GLD200515P00167000 | 2020-02-21 3:50PM EST | 2020-05-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GLD200619P00167000 | 2020-02-21 1:12PM EST | 2020-06-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GLD200918P00167000 | 2020-02-12 11:04AM EST | 2020-09-18 | 19.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GLD210115P00167000 | 2020-02-20 9:59AM EST | 2021-01-15 | 17.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GLD210618P00167000 | 2020-01-13 12:11AM EST | 2021-06-18 | 22.00 | 20.60 | 21.00 | 0.00 | - | - | 0 | 19.07% |