| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320C00183000 | 2020-02-25 12:51PM EST | 2020-03-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 251 | 966 | 28.71% |
| GLD200331C00183000 | 2020-02-25 3:50PM EST | 2020-03-31 | 0.10 | 0.06 | 0.07 | 0.00 | - | 3 | 3 | 25.59% |
| GLD200417C00183000 | 2020-02-26 9:54AM EST | 2020-04-17 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 1 | 9 | 23.24% |
| GLD200619C00183000 | 2020-02-24 3:14PM EST | 2020-06-19 | 0.50 | 0.47 | 0.48 | -0.10 | -16.67% | 3 | 250 | 19.70% |
| GLD210115C00183000 | 2020-02-24 2:25PM EST | 2021-01-15 | 2.60 | 2.25 | 2.31 | 0.00 | - | 10 | 987 | 17.98% |
| GLD210618C00183000 | 2020-02-20 3:31PM EST | 2021-06-18 | 3.40 | 3.55 | 3.80 | 0.00 | - | - | 37 | 17.79% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200619P00183000 | 2020-02-25 1:21PM EST | 2020-06-19 | 28.00 | 28.70 | 28.75 | 0.00 | - | 20 | 83 | 0.00% |
| GLD210115P00183000 | 2020-02-18 10:48AM EST | 2021-01-15 | 33.20 | 29.45 | 29.65 | 0.00 | - | - | 85 | 13.04% |
| GLD210618P00183000 | 2019-11-21 2:20PM EST | 2021-06-18 | 45.19 | 43.70 | 44.30 | 0.00 | - | 1 | 0 | 36.02% |