| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200228C00170000 | 2020-02-25 3:59PM EST | 2020-02-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,532 | 2,592 | 46.88% |
| GLD200306C00170000 | 2020-02-27 9:51AM EST | 2020-03-06 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 4 | 2,627 | 30.47% |
| GLD200313C00170000 | 2020-02-27 9:31AM EST | 2020-03-13 | 0.15 | 0.17 | 0.19 | +0.05 | +50.00% | 2 | 3,582 | 25.78% |
| GLD200320C00170000 | 2020-02-27 9:51AM EST | 2020-03-20 | 0.32 | 0.30 | 0.32 | +0.16 | +100.00% | 64 | 6,702 | 24.10% |
| GLD200327C00170000 | 2020-02-27 9:42AM EST | 2020-03-27 | 0.38 | 0.45 | 0.47 | +0.07 | +22.58% | 6 | 3,656 | 23.19% |
| GLD200331C00170000 | 2020-02-26 3:24PM EST | 2020-03-31 | 0.30 | 0.49 | 0.51 | 0.00 | - | 123 | 11,878 | 22.27% |
| GLD200403C00170000 | 2020-02-27 9:32AM EST | 2020-04-03 | 0.53 | 0.54 | 0.58 | +0.17 | +47.22% | 10 | 353 | 22.12% |
| GLD200417C00170000 | 2020-02-27 9:48AM EST | 2020-04-17 | 0.82 | 0.77 | 0.79 | +0.34 | +70.83% | 69 | 14,787 | 20.61% |
| GLD200515C00170000 | 2020-02-27 9:43AM EST | 2020-05-15 | 1.20 | 1.25 | 1.28 | +0.38 | +46.34% | 22 | 2,824 | 19.39% |
| GLD200619C00170000 | 2020-02-26 3:59PM EST | 2020-06-19 | 1.26 | 1.78 | 1.82 | 0.00 | - | 51 | 13,697 | 18.40% |
| GLD200630C00170000 | 2020-02-26 12:45PM EST | 2020-06-30 | 1.60 | 1.92 | 1.96 | 0.00 | - | 562 | 1,271 | 18.09% |
| GLD200918C00170000 | 2020-02-26 2:53PM EST | 2020-09-18 | 2.70 | 3.05 | 3.15 | 0.00 | - | 38 | 9,771 | 17.37% |
| GLD200930C00170000 | 2020-02-27 9:48AM EST | 2020-09-30 | 3.32 | 3.20 | 3.30 | +0.68 | +25.76% | 20 | 1,168 | 17.26% |
| GLD201231C00170000 | 2020-02-27 9:43AM EST | 2020-12-31 | 4.50 | 4.55 | 4.70 | +0.50 | +12.50% | 83 | 1,296 | 17.28% |
| GLD210115C00170000 | 2020-02-26 1:52PM EST | 2021-01-15 | 4.55 | 4.70 | 4.90 | +0.36 | +8.59% | 5 | 9,222 | 17.26% |
| GLD210319C00170000 | 2020-02-26 2:47PM EST | 2021-03-19 | 5.00 | 5.50 | 5.70 | 0.00 | - | 104 | 262 | 17.16% |
| GLD210618C00170000 | 2020-02-25 12:13PM EST | 2021-06-18 | 5.80 | 6.60 | 6.85 | 0.00 | - | 90 | 462 | 17.18% |
| GLD210917C00170000 | 2020-02-24 2:54PM EST | 2021-09-17 | 7.35 | 7.50 | 7.90 | 0.00 | - | 8 | 46 | 17.17% |
| GLD220121C00170000 | 2020-02-26 3:49PM EST | 2022-01-21 | 8.20 | 8.50 | 9.80 | 0.00 | - | 9 | 319 | 17.83% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200228P00170000 | 2020-02-24 1:32PM EST | 2020-02-28 | 12.60 | 14.20 | 14.40 | 0.00 | - | - | 0 | 62.89% |
| GLD200313P00170000 | 2020-02-25 11:45AM EST | 2020-03-13 | 15.10 | 14.35 | 14.45 | 0.00 | - | 3 | 17 | 24.12% |
| GLD200320P00170000 | 2020-02-26 10:45AM EST | 2020-03-20 | 15.00 | 14.30 | 14.40 | 0.00 | - | 29 | 342 | 18.56% |
| GLD200331P00170000 | 2020-02-26 11:55AM EST | 2020-03-31 | 15.30 | 14.40 | 14.50 | 0.00 | - | 75 | 189 | 17.63% |
| GLD200403P00170000 | 2020-02-21 3:06PM EST | 2020-04-03 | 15.35 | 14.45 | 14.55 | 0.00 | - | 20 | 20 | 17.75% |
| GLD200417P00170000 | 2020-02-24 2:26PM EST | 2020-04-17 | 14.80 | 14.75 | 14.85 | -1.65 | -10.03% | 29 | 171 | 18.45% |
| GLD200515P00170000 | 2020-02-25 11:46AM EST | 2020-05-15 | 15.60 | 15.10 | 15.20 | 0.00 | - | 14 | 427 | 17.16% |
| GLD200619P00170000 | 2020-02-24 2:29PM EST | 2020-06-19 | 16.35 | 15.30 | 15.40 | 0.00 | - | 30 | 121 | 15.27% |
| GLD200630P00170000 | 2019-11-01 9:21AM EST | 2020-06-30 | 27.95 | 32.20 | 32.60 | 0.00 | - | 22 | 0 | 65.10% |
| GLD200918P00170000 | 2020-02-25 10:17AM EST | 2020-09-18 | 16.10 | 16.30 | 16.45 | 0.00 | - | 22 | 414 | 14.66% |
| GLD200930P00170000 | 2020-02-24 1:30PM EST | 2020-09-30 | 14.65 | 16.35 | 16.50 | 0.00 | - | 2 | 0 | 14.38% |
| GLD201231P00170000 | 2020-02-19 9:56AM EST | 2020-12-31 | 20.65 | 17.40 | 17.60 | 0.00 | - | 118 | 268 | 14.46% |
| GLD210115P00170000 | 2020-02-25 3:12PM EST | 2021-01-15 | 17.65 | 17.50 | 17.70 | 0.00 | - | 5 | 1,430 | 14.32% |
| GLD210319P00170000 | 2020-02-21 9:44AM EST | 2021-03-19 | 18.36 | 18.00 | 18.25 | 0.00 | - | 10 | 44 | 14.12% |
| GLD210618P00170000 | 2020-01-06 2:06PM EST | 2021-06-18 | 25.20 | 23.70 | 24.05 | 0.00 | - | 5 | 15 | 21.45% |
| GLD210917P00170000 | 2020-02-18 9:30AM EST | 2021-09-17 | 22.87 | 19.40 | 20.10 | 0.00 | - | 2 | 11 | 14.31% |
| GLD220121P00170000 | 2020-02-24 1:20PM EST | 2022-01-21 | 18.70 | 20.00 | 21.15 | 0.00 | - | 30 | 381 | 14.26% |