| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200320C00200000 | 2020-02-13 10:19AM EST | 2020-03-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,944 | 33.20% |
| GLD200417C00200000 | 2020-02-18 1:06PM EST | 2020-04-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 150 | 2,474 | 25.98% |
| GLD200619C00200000 | 2020-02-18 12:11PM EST | 2020-06-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1,179 | 0 | 21.92% |
| GLD200918C00200000 | 2020-02-13 9:30AM EST | 2020-09-18 | 0.33 | 0.35 | 0.38 | 0.00 | - | 10 | 16 | 20.46% |
| GLD210115C00200000 | 2020-02-18 12:25PM EST | 2021-01-15 | 1.13 | 1.05 | 1.08 | +0.13 | +13.00% | 343 | 0 | 20.33% |
| GLD210319C00200000 | 2020-02-18 1:12PM EST | 2021-03-19 | 1.47 | 1.41 | 1.47 | +0.29 | +24.58% | 502 | 1,485 | 20.10% |
| GLD210618C00200000 | 2020-02-14 10:07AM EST | 2021-06-18 | 1.88 | 1.95 | 2.11 | 0.00 | - | 8 | 0 | 19.97% |
| GLD210917C00200000 | 2020-01-22 10:17AM EST | 2021-09-17 | 2.50 | 2.50 | 2.90 | 0.00 | - | 10 | 97 | 20.14% |
| GLD220121C00200000 | 2020-02-18 1:27PM EST | 2022-01-21 | 3.95 | 3.40 | 3.90 | +0.95 | +31.67% | 31 | 414 | 20.10% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD200619P00200000 | 2020-01-28 9:44AM EST | 2020-06-19 | 51.48 | 49.15 | 49.45 | 0.00 | - | 1 | 0 | 21.97% |
| GLD210115P00200000 | 2020-02-18 11:05AM EST | 2021-01-15 | 49.30 | 49.25 | 49.45 | -1.80 | -3.52% | 9 | 0 | 13.55% |
| GLD210618P00200000 | 2019-11-19 12:17PM EST | 2021-06-18 | 61.30 | 60.00 | 61.75 | 0.00 | - | 2 | 0 | 39.02% |
| GLD220121P00200000 | 2020-02-18 1:27PM EST | 2022-01-21 | 49.45 | 49.30 | 50.45 | -5.37 | -9.80% | 4 | 0 | 14.14% |