Options Chain GOLD Jun 2020 (NYMEX:GC.M20)

MarketNameOpenHighLowLastChangePctTime
GC.M20GOLD Jun 20201635.31652.81624.41648.5+13.3+0.84%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-267.00000000OG.M20.7000C900.1+3.46OG.M20.7000P0.1+0.710
2020-05-267.25000000OG.M20.7250C874.9+3.25OG.M20.7250P0.1  
2020-05-267.50000000OG.M20.7500C846.7-2.73OG.M20.7500P0.1+0.231
2020-05-267.75000000OG.M20.7750C821.7  OG.M20.7750P0.1-0.122
2020-05-268.00000000OG.M20.8000C796.7-2.3 OG.M20.8000P0.1 2
2020-05-268.25000000OG.M20.8250C771.7+3.9 OG.M20.8250P0.1  
2020-05-268.50000000OG.M20.8500C746.7-4.3 OG.M20.8500P0.6+0.593
2020-05-268.75000000OG.M20.8750C721.7-2.81OG.M20.8750P0.10.072
2020-05-269.00000000OG.M20.9000C696.7-5.71OG.M20.9000P0.3+0.115
2020-05-269.10000000OG.M20.9100C686.7  OG.M20.9100P0.10.074
2020-05-269.20000000OG.M20.9200C676.7  OG.M20.9200P0.2-0.120
2020-05-269.25000000OG.M20.9250C671.7  OG.M20.9250P0.20.034
2020-05-269.30000000OG.M20.9300C666.7  OG.M20.9300P0.20.015
2020-05-269.40000000OG.M20.9400C656.8  OG.M20.9400P0.2-0.112
2020-05-269.50000000OG.M20.9500C646.8  OG.M20.9500P0.3-0.130
2020-05-269.60000000OG.M20.9600C636.8  OG.M20.9600P0.30.07
2020-05-269.70000000OG.M20.9700C626.9  OG.M20.9700P0.3 8
2020-05-269.75000000OG.M20.9750C621.9  OG.M20.9750P0.4-3.85
2020-05-269.80000000OG.M20.9800C616.9  OG.M20.9800P0.4+1.51
2020-05-269.90000000OG.M20.9900C607.0  OG.M20.9900P0.4-0.71
2020-05-2610.00000000OG.M20.10000C597.1+1.73OG.M20.10000P0.7+0.3427
2020-05-2610.05000000OG.M20.10050C592.1  OG.M20.10050P0.5+1.65
2020-05-2610.10000000OG.M20.10100C587.1  OG.M20.10100P0.6+1.95
2020-05-2610.15000000OG.M20.10150C582.1  OG.M20.10150P0.6  
2020-05-2610.20000000OG.M20.10200C577.2  OG.M20.10200P0.6 5
2020-05-2610.25000000OG.M20.10250C572.2  OG.M20.10250P0.7-0.237
2020-05-2610.30000000OG.M20.10300C567.2  OG.M20.10300P0.7+2.97
2020-05-2610.35000000OG.M20.10350C562.3  OG.M20.10350P0.7-0.45
2020-05-2610.40000000OG.M20.10400C557.3  OG.M20.10400P0.7  
2020-05-2610.45000000OG.M20.10450C552.3  OG.M20.10450P0.8+4.769
2020-05-2610.50000000OG.M20.10500C547.3  OG.M20.10500P0.8-0.2107
2020-05-2610.55000000OG.M20.10550C542.4  OG.M20.10550P0.8+0.250
2020-05-2610.60000000OG.M20.10600C537.4  OG.M20.10600P0.8  
2020-05-2610.65000000OG.M20.10650C532.4  OG.M20.10650P0.9-0.82
2020-05-2610.70000000OG.M20.10700C527.5  OG.M20.10700P0.9 11
2020-05-2610.75000000OG.M20.10750C522.5  OG.M20.10750P0.9-1.861
2020-05-2610.80000000OG.M20.10800C517.5  OG.M20.10800P1.0+3.2102
2020-05-2610.85000000OG.M20.10850C512.5  OG.M20.10850P1.0-1.350
2020-05-2610.90000000OG.M20.10900C507.6  OG.M20.10900P1.00.02
2020-05-2610.95000000OG.M20.10950C502.6  OG.M20.10950P1.0+0.835
2020-05-2611.00000000OG.M20.11000C497.6+0.32OG.M20.11000P1.0+0.1421
2020-05-2611.05000000OG.M20.11050C492.6  OG.M20.11050P1.1+0.250
2020-05-2611.10000000OG.M20.11100C487.7  OG.M20.11100P1.1+4.956
2020-05-2611.15000000OG.M20.11150C482.7  OG.M20.11150P1.1  
2020-05-2611.20000000OG.M20.11200C477.7  OG.M20.11200P1.2+2.831
2020-05-2611.25000000OG.M20.11250C472.7  OG.M20.11250P1.2-5.978
2020-05-2611.30000000OG.M20.11300C467.8  OG.M20.11300P1.2+2.55
2020-05-2611.35000000OG.M20.11350C462.8  OG.M20.11350P1.2+0.41
2020-05-2611.40000000OG.M20.11400C457.8  OG.M20.11400P1.3-5.455
2020-05-2611.45000000OG.M20.11450C452.9  OG.M20.11450P1.3+2.7111
2020-05-2611.50000000OG.M20.11500C447.9 30OG.M20.11500P2.0+0.55196
2020-05-2611.55000000OG.M20.11550C442.9  OG.M20.11550P1.40.0243
2020-05-2611.60000000OG.M20.11600C438.0  OG.M20.11600P1.6+0.225
2020-05-2611.65000000OG.M20.11650C433.0  OG.M20.11650P1.40.05
2020-05-2611.70000000OG.M20.11700C428.0  OG.M20.11700P1.5-0.8104
2020-05-2611.75000000OG.M20.11750C423.1  OG.M20.11750P1.5-0.51175
2020-05-2611.80000000OG.M20.11800C418.1  OG.M20.11800P1.6-3.5180
2020-05-2611.85000000OG.M20.11850C413.2  OG.M20.11850P1.6+0.140
2020-05-2611.90000000OG.M20.11900C408.2  OG.M20.11900P1.6-3.15
2020-05-2611.95000000OG.M20.11950C403.3  OG.M20.11950P1.7+3.590
2020-05-2612.00000000OG.M20.12000C398.3  OG.M20.12000P2.5+0.51189
2020-05-2612.05000000OG.M20.12050C393.4  OG.M20.12050P1.8-17.9212
2020-05-2612.10000000OG.M20.12100C388.4  OG.M20.12100P1.8-1.651
2020-05-2612.15000000OG.M20.12150C383.5  OG.M20.12150P1.90.082
2020-05-2612.20000000OG.M20.12200C378.5  OG.M20.12200P1.8-0.5129
2020-05-2612.25000000OG.M20.12250C373.6  OG.M20.12250P2.4+0.21940
2020-05-2612.30000000OG.M20.12300C368.7  OG.M20.12300P2.1-0.8123
2020-05-2612.35000000OG.M20.12350C363.7  OG.M20.12350P2.2-3.499
2020-05-2612.40000000OG.M20.12400C358.8  OG.M20.12400P2.1-0.529
2020-05-2612.45000000OG.M20.12450C353.9  OG.M20.12450P2.3-3.844
2020-05-2612.50000000OG.M20.12500C354.9+5.911OG.M20.12500P2.5-0.7514
2020-05-2612.55000000OG.M20.12550C344.1  OG.M20.12550P2.5+8.896
2020-05-2612.60000000OG.M20.12600C339.2  OG.M20.12600P2.6-14.4787
2020-05-2612.65000000OG.M20.12650C334.2  OG.M20.12650P2.9-0.1357
2020-05-2612.70000000OG.M20.12700C329.3  OG.M20.12700P3.0-0.1563
2020-05-2612.75000000OG.M20.12750C324.5  OG.M20.12750P2.9-1.2808
2020-05-2612.80000000OG.M20.12800C319.6 2OG.M20.12800P3.0-1.0655
2020-05-2612.85000000OG.M20.12850C314.7+7.51OG.M20.12850P2.6-0.296
2020-05-2612.90000000OG.M20.12900C309.8  OG.M20.12900P2.5-0.3302
2020-05-2612.95000000OG.M20.12950C304.9  OG.M20.12950P3.3+21.9412
2020-05-2613.00000000OG.M20.13000C300.0-49.43612OG.M20.13000P2.9-0.16817
2020-05-2613.05000000OG.M20.13050C295.2  OG.M20.13050P3.1-0.9214
2020-05-2613.10000000OG.M20.13100C290.3 100OG.M20.13100P3.7+2.3895
2020-05-2613.15000000OG.M20.13150C285.4 903OG.M20.13150P3.9+8.4948
2020-05-2613.20000000OG.M20.13200C280.6 25OG.M20.13200P3.4-1.1791
2020-05-2613.25000000OG.M20.13250C275.7 2OG.M20.13250P3.4-1.2546
2020-05-2613.30000000OG.M20.13300C270.9  OG.M20.13300P4.3-2.197
2020-05-2613.35000000OG.M20.13350C266.1  OG.M20.13350P4.5-8.8275
2020-05-2613.40000000OG.M20.13400C261.2 862OG.M20.13400P4.3+2.01025
2020-05-2613.45000000OG.M20.13450C256.4+8.426OG.M20.13450P4.8+0.4648
2020-05-2613.50000000OG.M20.13500C251.6+12.5463OG.M20.13500P3.9-0.33726
2020-05-2613.55000000OG.M20.13550C246.8  OG.M20.13550P5.2-1.5551
2020-05-2613.60000000OG.M20.13600C242.0 150OG.M20.13600P5.5+17.3330
2020-05-2613.65000000OG.M20.13650C237.3 500OG.M20.13650P4.4-3.7604
2020-05-2613.70000000OG.M20.13700C232.5 13OG.M20.13700P7.4+0.8964
2020-05-2613.75000000OG.M20.13750C227.8+23.81262OG.M20.13750P4.5-0.51752
2020-05-2613.80000000OG.M20.13800C223.0 650OG.M20.13800P6.4-12.4899
2020-05-2613.85000000OG.M20.13850C218.3 2OG.M20.13850P6.7+1.4226
2020-05-2613.90000000OG.M20.13900C213.6 3OG.M20.13900P7.0-0.4705
2020-05-2613.95000000OG.M20.13950C208.9 1OG.M20.13950P7.3-3.8629
2020-05-2614.00000000OG.M20.14000C204.3+2.03240OG.M20.14000P5.4-0.76259
2020-05-2614.05000000OG.M20.14050C199.6+17.11OG.M20.14050P9.2+1.1314
2020-05-2614.10000000OG.M20.14100C195.0  OG.M20.14100P7.4+0.71601
2020-05-2614.15000000OG.M20.14150C190.4-7.61OG.M20.14150P8.3+0.9403
2020-05-2614.20000000OG.M20.14200C185.9 110OG.M20.14200P8.20.02022
2020-05-2614.25000000OG.M20.14250C181.3 659OG.M20.14250P9.6+1.64966
2020-05-2614.30000000OG.M20.14300C176.8 32OG.M20.14300P8.6+0.51179
2020-05-2614.35000000OG.M20.14350C172.4 200OG.M20.14350P10.3-0.3625
2020-05-2614.40000000OG.M20.14400C167.9 210OG.M20.14400P11.4-18.1842
2020-05-2614.45000000OG.M20.14450C163.5 10OG.M20.14450P13.5+2.7517
2020-05-2614.50000000OG.M20.14500C159.2-3.95256OG.M20.14500P9.6-0.93191
2020-05-2614.55000000OG.M20.14550C154.9-8.56OG.M20.14550P13.8+0.5477
2020-05-2614.60000000OG.M20.14600C150.6 120OG.M20.14600P16.0-0.1951
2020-05-2614.65000000OG.M20.14650C146.4+1.71OG.M20.14650P16.4+1.3252
2020-05-2614.70000000OG.M20.14700C142.2-53.021OG.M20.14700P12.8-4.5748
2020-05-2614.75000000OG.M20.14750C138.1+21.58583OG.M20.14750P13.3-4.58274
2020-05-2614.80000000OG.M20.14800C134.1+137.3338OG.M20.14800P14.0-3.1738
2020-05-2614.85000000OG.M20.14850C130.1-9.8289OG.M20.14850P12.4-1.6366
2020-05-2614.90000000OG.M20.14900C126.2+71.51136OG.M20.14900P15.7+0.92210
2020-05-2614.95000000OG.M20.14950C122.3-4.0810OG.M20.14950P14.1-1.51104
2020-05-2615.00000000OG.M20.15000C159.0+6.29602OG.M20.15000P15.5-1.96013
2020-05-2615.05000000OG.M20.15050C114.8-8.8104OG.M20.15050P16.0-1.5231
2020-05-2615.10000000OG.M20.15100C111.1-6.3987OG.M20.15100P16.7-1.62290
2020-05-2615.15000000OG.M20.15150C107.5+8.0328OG.M20.15150P18.5-1.0719
2020-05-2615.20000000OG.M20.15200C96.0-13.0147OG.M20.15200P18.6-1.72575
2020-05-2615.25000000OG.M20.15250C100.4+19.4953OG.M20.15250P22.0-9.11788
2020-05-2615.30000000OG.M20.15300C97.0+21.01466OG.M20.15300P21.4-1.21411
2020-05-2615.35000000OG.M20.15350C93.7+0.9273OG.M20.15350P33.7+2.11156
2020-05-2615.40000000OG.M20.15400C90.5+6.31108OG.M20.15400P25.1-7.61228
2020-05-2615.45000000OG.M20.15450C87.3+19.7345OG.M20.15450P25.1-1.41821
2020-05-2615.50000000OG.M20.15500C82.3-1.99019OG.M20.15500P25.3-2.24029
2020-05-2615.55000000OG.M20.15550C81.2+0.1843OG.M20.15550P27.4-1.9932
2020-05-2615.60000000OG.M20.15600C78.3-46.81394OG.M20.15600P30.5-15.31875
2020-05-2615.65000000OG.M20.15650C75.5+0.9522OG.M20.15650P30.3-2.2908
2020-05-2615.70000000OG.M20.15700C72.7+5.82191OG.M20.15700P34.0-11.81880
2020-05-2615.75000000OG.M20.15750C75.4-11.01787OG.M20.15750P33.6-5.11873
2020-05-2615.80000000OG.M20.15800C68.5-0.72212OG.M20.15800P35.5-2.51013
2020-05-2615.85000000OG.M20.15850C65.8+0.9828OG.M20.15850P42.0-3.53259
2020-05-2615.90000000OG.M20.15900C68.6+6.61380OG.M20.15900P39.1-15.63257
2020-05-2615.95000000OG.M20.15950C73.7+15.6852OG.M20.15950P44.4-18.9624
2020-05-2616.00000000OG.M20.16000C81.7-8.37OG.M20.16000P42.5-4.84663
2020-05-2616.05000000OG.M20.16050C55.6+29.6383OG.M20.16050P62.0-7.0849
2020-05-2616.10000000OG.M20.16100C73.9+23.81054OG.M20.16100P64.5+0.71163
2020-05-2616.15000000OG.M20.16150C73.4-2.3965OG.M20.16150P52.3-7.51124
2020-05-2616.20000000OG.M20.16200C61.7+4.9750OG.M20.16200P51.4-4.0415
2020-05-2616.25000000OG.M20.16250C74.1+7.65277OG.M20.16250P54.0-7.33113
2020-05-2616.30000000OG.M20.16300C66.2-7.31969OG.M20.16300P66.5+6.9487
2020-05-2616.35000000OG.M20.16350C66.3+13.3388OG.M20.16350P59.5-3.8177
2020-05-2616.40000000OG.M20.16400C63.0+1.01613OG.M20.16400P64.7-1.41004
2020-05-2616.45000000OG.M20.16450C66.3+14.1307OG.M20.16450P89.3+1.5357
2020-05-2616.50000000OG.M20.16500C65.0+8.56384OG.M20.16500P68.6-3.21898
2020-05-2616.55000000OG.M20.16550C62.0+0.23287OG.M20.16550P96.3-19.33257
2020-05-2616.60000000OG.M20.16600C58.4+2.71171OG.M20.16600P79.3-25.9111
2020-05-2616.65000000OG.M20.16650C59.9+15.8639OG.M20.16650P103.7-20.9440
2020-05-2616.70000000OG.M20.16700C52.5-3.42236OG.M20.16700P84.1-28.41277
2020-05-2616.75000000OG.M20.16750C55.7+1.93186OG.M20.16750P87.3-29.0525
2020-05-2616.80000000OG.M20.16800C49.5-2.53317OG.M20.16800P90.9-23.33062
2020-05-2616.85000000OG.M20.16850C30.6-22.4408OG.M20.16850P118.9-5.431
2020-05-2616.90000000OG.M20.16900C47.0+18.03102OG.M20.16900P122.9+5.0171
2020-05-2616.95000000OG.M20.16950C46.7+9.6552OG.M20.16950P126.8-2.78
2020-05-2617.00000000OG.M20.17000C46.5-1.014764OG.M20.17000P115.0-19.5540
2020-05-2617.05000000OG.M20.17050C26.40.0291OG.M20.17050P134.8-20.28
2020-05-2617.10000000OG.M20.17100C41.5+2.2570OG.M20.17100P138.8+9.628
2020-05-2617.15000000OG.M20.17150C26.3+1.8131OG.M20.17150P142.9+14.442
2020-05-2617.20000000OG.M20.17200C37.0-0.41626OG.M20.17200P147.0-2.618
2020-05-2617.25000000OG.M20.17250C34.8-0.33676OG.M20.17250P151.1-7.616
2020-05-2617.30000000OG.M20.17300C30.5+8.71072OG.M20.17300P155.3-6.411
2020-05-2617.35000000OG.M20.17350C27.9+5.7343OG.M20.17350P159.5  
2020-05-2617.40000000OG.M20.17400C25.1+0.64191OG.M20.17400P163.8  
2020-05-2617.45000000OG.M20.17450C24.3+4.7197OG.M20.17450P168.1  
2020-05-2617.50000000OG.M20.17500C34.0+1.619307OG.M20.17500P138.0-4.2344
2020-05-2617.55000000OG.M20.17550C31.6-1.1264OG.M20.17550P176.8  
2020-05-2617.60000000OG.M20.17600C30.0+7.62108OG.M20.17600P181.2  
2020-05-2617.65000000OG.M20.17650C29.3-1.3192OG.M20.17650P185.7-7.11
2020-05-2617.70000000OG.M20.17700C20.4+3.9541OG.M20.17700P190.1-9.01
2020-05-2617.75000000OG.M20.17750C29.9+14.44152OG.M20.17750P194.6  
2020-05-2617.80000000OG.M20.17800C27.6+8.93621OG.M20.17800P199.0  
2020-05-2617.85000000OG.M20.17850C18.9+4.0149OG.M20.17850P203.6  
2020-05-2617.90000000OG.M20.17900C18.0+3.61540OG.M20.17900P208.1  
2020-05-2617.95000000OG.M20.17950C24.3-0.9432OG.M20.17950P212.6+7.04
2020-05-2618.00000000OG.M20.18000C25.0+2.012012OG.M20.18000P188.6-33.4221
2020-05-2618.05000000OG.M20.18050C16.3+3.3140OG.M20.18050P221.8  
2020-05-2618.10000000OG.M20.18100C22.0+1.7550OG.M20.18100P226.4 5
2020-05-2618.15000000OG.M20.18150C14.8-7.8187OG.M20.18150P231.0  
2020-05-2618.20000000OG.M20.18200C15.4+3.5972OG.M20.18200P235.6  
2020-05-2618.25000000OG.M20.18250C20.5+6.4417OG.M20.18250P240.3  
2020-05-2618.30000000OG.M20.18300C14.0-5.2768OG.M20.18300P245.0  
2020-05-2618.35000000OG.M20.18350C19.4-1.941OG.M20.18350P249.6  
2020-05-2618.40000000OG.M20.18400C20.6+10.1388OG.M20.18400P254.3  
2020-05-2618.45000000OG.M20.18450C19.0+8.855OG.M20.18450P259.0  
2020-05-2618.50000000OG.M20.18500C16.7-0.84873OG.M20.18500P263.7 12
2020-05-2618.55000000OG.M20.18550C18.5+8.9117OG.M20.18550P268.5  
2020-05-2618.60000000OG.M20.18600C16.5+1.4470OG.M20.18600P273.2  
2020-05-2618.65000000OG.M20.18650C9.0-16.5125OG.M20.18650P277.9  
2020-05-2618.70000000OG.M20.18700C17.5+8.7220OG.M20.18700P282.7  
2020-05-2618.75000000OG.M20.18750C16.6+8.111395OG.M20.18750P287.5  
2020-05-2618.80000000OG.M20.18800C14.8-1.2219OG.M20.18800P292.2  
2020-05-2618.90000000OG.M20.18900C13.1-2.192OG.M20.18900P301.8  
2020-05-2619.00000000OG.M20.19000C14.20.010990OG.M20.19000P311.4 12
2020-05-2619.10000000OG.M20.19100C7.6-3.4112OG.M20.19100P321.0  
2020-05-2619.20000000OG.M20.19200C11.1+0.1197OG.M20.19200P330.7  
2020-05-2619.25000000OG.M20.19250C10.9+4.4304OG.M20.19250P335.5 2
2020-05-2619.30000000OG.M20.19300C7.0+26.658OG.M20.19300P340.4  
2020-05-2619.40000000OG.M20.19400C6.7-6.8157OG.M20.19400P350.1  
2020-05-2619.50000000OG.M20.19500C9.70.05983OG.M20.19500P359.8+14.91
2020-05-2619.60000000OG.M20.19600C5.8-0.483OG.M20.19600P369.5  
2020-05-2619.70000000OG.M20.19700C5.8-0.1169OG.M20.19700P379.3  
2020-05-2619.75000000OG.M20.19750C8.6+3.01133OG.M20.19750P384.2  
2020-05-2619.80000000OG.M20.19800C6.5+0.8102OG.M20.19800P389.0  
2020-05-2620.00000000OG.M20.20000C9.3+1.623786OG.M20.20000P408.6-7.63
2020-05-2620.25000000OG.M20.20250C4.70.01317OG.M20.20250P433.1  
2020-05-2620.50000000OG.M20.20500C6.6+0.4530OG.M20.20500P457.7-5.112
2020-05-2620.75000000OG.M20.20750C4.0+0.1361OG.M20.20750P482.3  
2020-05-2621.00000000OG.M20.21000C5.7+2.17615OG.M20.21000P506.9 1
2020-05-2621.25000000OG.M20.21250C5.2+2.355OG.M20.21250P531.6  
2020-05-2621.50000000OG.M20.21500C4.9+1.0982OG.M20.21500P556.3 1
2020-05-2621.75000000OG.M20.21750C3.5+1.0412OG.M20.21750P581.0  
2020-05-2622.00000000OG.M20.22000C2.2-0.24769OG.M20.22000P605.8  
2020-05-2622.50000000OG.M20.22500C3.8+0.9908OG.M20.22500P655.4  
2020-05-2623.00000000OG.M20.23000C3.2+1.2599OG.M20.23000P705.1 3
2020-05-2623.50000000OG.M20.23500C1.5-0.7281OG.M20.23500P754.9  
2020-05-2624.00000000OG.M20.24000C2.1-0.11209OG.M20.24000P804.7  
2020-05-2624.50000000OG.M20.24500C1.2-0.8175OG.M20.24500P854.5  
2020-05-2625.00000000OG.M20.25000C1.6+0.35375OG.M20.25000P904.4  
2020-05-2630.00000000OG.M20.30000C0.5-0.11991OG.M20.30000P1399.9-3.75