Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD210312C00200000 | 2021-02-26 9:43AM EST | 2021-03-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 232 | 54.69% |
GLD210319C00200000 | 2021-03-05 11:12AM EST | 2021-03-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 37,560 | 41.41% |
GLD210326C00200000 | 2021-03-03 1:04PM EST | 2021-03-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 39 | 40 | 35.94% |
GLD210331C00200000 | 2021-03-05 12:47PM EST | 2021-03-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 4,931 | 33.99% |
GLD210401C00200000 | 2021-03-03 2:42PM EST | 2021-04-01 | 0.02 | 0.02 | 0.04 | 0.00 | - | 60 | 114 | 34.38% |
GLD210416C00200000 | 2021-03-05 1:09PM EST | 2021-04-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 15 | 1,901 | 29.00% |
GLD210521C00200000 | 2021-03-05 2:09PM EST | 2021-05-21 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 92 | 564 | 25.05% |
GLD210618C00200000 | 2021-03-05 2:09PM EST | 2021-06-18 | 0.34 | 0.33 | 0.35 | -0.04 | -10.53% | 919 | 40,725 | 24.02% |
GLD210630C00200000 | 2021-03-05 3:44PM EST | 2021-06-30 | 0.44 | 0.41 | 0.45 | -0.06 | -12.00% | 13 | 2,086 | 23.88% |
GLD210716C00200000 | 2021-03-05 9:30AM EST | 2021-07-16 | 0.58 | 0.55 | 0.57 | -0.05 | -7.94% | 648 | 1,592 | 23.49% |
GLD210917C00200000 | 2021-03-05 12:26PM EST | 2021-09-17 | 1.21 | 1.19 | 1.25 | -0.16 | -11.68% | 31 | 8,032 | 23.18% |
GLD210930C00200000 | 2021-03-05 3:07PM EST | 2021-09-30 | 1.36 | 1.33 | 1.40 | -0.24 | -15.00% | 5 | 553 | 23.12% |
GLD211119C00200000 | 2021-03-05 12:22PM EST | 2021-11-19 | 2.05 | 1.93 | 2.05 | -0.09 | -4.21% | 17 | 12,327 | 23.11% |
GLD211217C00200000 | 2021-03-05 2:38PM EST | 2021-12-17 | 2.31 | 2.27 | 2.42 | -0.23 | -9.06% | 7 | 2,137 | 23.09% |
GLD211231C00200000 | 2021-03-05 11:13AM EST | 2021-12-31 | 2.50 | 2.43 | 2.59 | -0.17 | -6.37% | 118 | 348 | 23.03% |
GLD220121C00200000 | 2021-03-05 2:54PM EST | 2022-01-21 | 2.75 | 2.70 | 2.88 | -0.22 | -7.41% | 310 | 20,530 | 23.04% |
GLD220617C00200000 | 2021-03-05 11:08AM EST | 2022-06-17 | 4.65 | 4.55 | 4.90 | -0.34 | -6.81% | 7 | 3,588 | 23.08% |
GLD230120C00200000 | 2021-03-05 12:17PM EST | 2023-01-20 | 7.40 | 7.00 | 7.60 | -0.25 | -3.27% | 9 | 0 | 22.92% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GLD210319P00200000 | 2021-03-04 3:26PM EST | 2021-03-19 | 41.10 | 40.70 | 40.95 | 0.00 | - | 7 | 0 | 53.13% |
GLD210331P00200000 | 2021-03-04 12:51PM EST | 2021-03-31 | 40.80 | 40.70 | 41.00 | 0.00 | - | 3 | 9 | 41.50% |
GLD210416P00200000 | 2021-03-05 3:34PM EST | 2021-04-16 | 40.90 | 40.70 | 41.00 | +3.45 | +9.21% | 18 | 20 | 32.72% |
GLD210521P00200000 | 2021-02-19 12:14PM EST | 2021-05-21 | 33.60 | 40.80 | 41.15 | 0.00 | - | 10 | 0 | 27.20% |
GLD210618P00200000 | 2021-02-25 10:37AM EST | 2021-06-18 | 34.47 | 40.95 | 41.30 | 0.00 | - | 2 | 286 | 25.15% |
GLD210630P00200000 | 2021-02-26 9:35AM EST | 2021-06-30 | 36.05 | 41.05 | 41.40 | 0.00 | - | 1 | 20 | 24.82% |
GLD210716P00200000 | 2021-02-24 1:05PM EST | 2021-07-16 | 32.90 | 41.15 | 41.50 | 0.00 | - | 6 | 134 | 24.12% |
GLD210917P00200000 | 2021-03-04 10:12AM EST | 2021-09-17 | 40.90 | 41.85 | 42.05 | 0.00 | - | 2 | 0 | 22.95% |
GLD210930P00200000 | 2021-01-06 9:37AM EST | 2021-09-30 | 25.20 | 33.65 | 33.85 | 0.00 | - | 2 | 1 | 0.00% |
GLD211119P00200000 | 2021-02-25 10:40AM EST | 2021-11-19 | 36.80 | 42.55 | 42.95 | 0.00 | - | 2 | 72 | 23.29% |
GLD211217P00200000 | 2021-01-08 9:46AM EST | 2021-12-17 | 31.45 | 34.05 | 34.30 | 0.00 | - | 1 | 16 | 0.00% |
GLD211231P00200000 | 2021-03-05 2:45PM EST | 2021-12-31 | 43.10 | 42.90 | 43.40 | +1.27 | +3.04% | 3 | 17 | 22.94% |
GLD220121P00200000 | 2021-03-04 3:37PM EST | 2022-01-21 | 43.75 | 43.15 | 43.70 | 0.00 | - | 1 | 1,910 | 22.99% |
GLD220617P00200000 | 2021-02-16 2:23PM EST | 2022-06-17 | 38.15 | 44.65 | 45.80 | 0.00 | - | 1 | 124 | 23.20% |
GLD230120P00200000 | 2021-02-26 12:48PM EST | 2023-01-20 | 45.50 | 46.40 | 48.85 | 0.00 | - | 1 | 96 | 23.50% |