| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320C00185000 | 2020-02-25 9:40AM EST | 2020-03-20 | 0.05 | 0.03 | 0.06 | 0.00 | - | 24 | 1,598 | 32.62% |
| GLD200331C00185000 | 2020-02-24 3:41PM EST | 2020-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| GLD200417C00185000 | 2020-02-25 2:12PM EST | 2020-04-17 | 0.15 | 0.12 | 0.15 | 0.00 | - | 85 | 2,673 | 25.34% |
| GLD200619C00185000 | 2020-02-25 2:29PM EST | 2020-06-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GLD200630C00185000 | 2020-02-25 12:36PM EST | 2020-06-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GLD200918C00185000 | 2020-02-25 2:25PM EST | 2020-09-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| GLD200930C00185000 | 2020-02-24 11:18AM EST | 2020-09-30 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GLD201231C00185000 | 2020-02-20 3:49PM EST | 2020-12-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GLD210115C00185000 | 2020-02-25 3:59PM EST | 2021-01-15 | 2.18 | 2.01 | 2.18 | 0.00 | - | 63 | 1,141 | 18.70% |
| GLD210319C00185000 | 2020-02-21 3:26PM EST | 2021-03-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GLD210618C00185000 | 2020-02-25 3:45PM EST | 2021-06-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GLD210917C00185000 | 2020-02-18 10:59AM EST | 2021-09-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| GLD220121C00185000 | 2020-02-21 3:19PM EST | 2022-01-21 | 5.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200619P00185000 | 2020-02-25 1:21PM EST | 2020-06-19 | 29.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GLD200930P00185000 | 2020-02-03 11:13AM EST | 2020-09-30 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD201231P00185000 | 2020-02-18 1:46PM EST | 2020-12-31 | 34.63 | 32.10 | 32.55 | 0.00 | - | 2 | 1 | 14.72% |
| GLD210115P00185000 | 2020-01-07 11:47AM EST | 2021-01-15 | 39.05 | 37.15 | 37.45 | 0.00 | - | 21 | 76 | 27.09% |
| GLD210319P00185000 | 2020-01-30 11:17PM EST | 2021-03-19 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GLD210618P00185000 | 2020-02-05 12:24PM EST | 2021-06-18 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLD220121P00185000 | 2020-02-21 12:16PM EST | 2022-01-21 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |