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

MarketNameOpenHighLowLastChangePctTime
GC.M20GOLD Jun 20201766.01766.01765.51765.5+1.2+0.07%07:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-05-267.00000000OG.M20.7000C1027.0-8.66OG.M20.7000P0.1+0.710
2020-05-267.25000000OG.M20.7250C1002.0-8.65OG.M20.7250P0.1  
2020-05-267.50000000OG.M20.7500C977.0-8.63OG.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.M20.8750C852.0-8.61OG.M20.8750P0.10.072
2020-05-269.00000000OG.M20.9000C696.7-5.71OG.M20.9000P0.10.015
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.M20.9500P0.2+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.M20.9900P0.2-0.11
2020-05-2610.00000000OG.M20.10000C597.1+1.73OG.M20.10000P0.10.0427
2020-05-2610.05000000OG.M20.10050C592.1  OG.M20.10050P0.20.05
2020-05-2610.10000000OG.M20.10100C587.1  OG.M20.10100P0.1-0.25
2020-05-2610.15000000OG.M20.10150C582.1  OG.M20.10150P0.1-0.2 
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.M20.10500P0.30.0107
2020-05-2610.55000000OG.M20.10550C542.4  OG.M20.10550P0.2-0.150
2020-05-2610.60000000OG.M20.10600C537.4  OG.M20.10600P0.30.0 
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.M20.10750P0.10.061
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.M20.11000P0.10.0421
2020-05-2611.05000000OG.M20.11050C492.6  OG.M20.11050P0.40.050
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.M20.11250P0.4-0.278
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.M20.11500P0.10.05196
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.M20.11700P0.10.0104
2020-05-2611.75000000OG.M20.11750C423.1  OG.M20.11750P0.10.01175
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.M20.11950P0.2-0.290
2020-05-2612.00000000OG.M20.12000C398.3  OG.M20.12000P0.10.01189
2020-05-2612.05000000OG.M20.12050C393.4  OG.M20.12050P1.8-17.9212
2020-05-2612.10000000OG.M20.12100C388.4  OG.M20.12100P0.6-0.251
2020-05-2612.15000000OG.M20.12150C383.5  OG.M20.12150P1.5-0.282
2020-05-2612.20000000OG.M20.12200C378.5  OG.M20.12200P0.1-0.1129
2020-05-2612.25000000OG.M20.12250C373.6  OG.M20.12250P0.10.01940
2020-05-2612.30000000OG.M20.12300C368.7  OG.M20.12300P2.1-0.8123
2020-05-2612.35000000OG.M20.12350C363.7  OG.M20.12350P1.0-0.599
2020-05-2612.40000000OG.M20.12400C358.8  OG.M20.12400P0.8-0.129
2020-05-2612.45000000OG.M20.12450C353.9  OG.M20.12450P2.3-3.844
2020-05-2612.50000000OG.M20.12500C354.9+5.911OG.M20.12500P0.20.0514
2020-05-2612.55000000OG.M20.12550C344.1  OG.M20.12550P0.80.096
2020-05-2612.60000000OG.M20.12600C339.2  OG.M20.12600P1.0-0.9787
2020-05-2612.65000000OG.M20.12650C334.2  OG.M20.12650P2.9-0.1357
2020-05-2612.70000000OG.M20.12700C329.3  OG.M20.12700P1.3+0.3563
2020-05-2612.75000000OG.M20.12750C324.5  OG.M20.12750P0.7-0.1808
2020-05-2612.80000000OG.M20.12800C319.6 2OG.M20.12800P1.10.0655
2020-05-2612.85000000OG.M20.12850C314.7+7.51OG.M20.12850P1.6+0.496
2020-05-2612.90000000OG.M20.12900C309.8  OG.M20.12900P0.10.0302
2020-05-2612.95000000OG.M20.12950C304.9  OG.M20.12950P0.10.0412
2020-05-2613.00000000OG.M20.13000C423.3-29.23612OG.M20.13000P0.10.06817
2020-05-2613.05000000OG.M20.13050C295.2  OG.M20.13050P1.3-0.1214
2020-05-2613.10000000OG.M20.13100C290.3 100OG.M20.13100P1.30.0895
2020-05-2613.15000000OG.M20.13150C285.4 903OG.M20.13150P0.3+0.1948
2020-05-2613.20000000OG.M20.13200C280.6 25OG.M20.13200P1.5+0.2791
2020-05-2613.25000000OG.M20.13250C275.7 2OG.M20.13250P1.0-0.2546
2020-05-2613.30000000OG.M20.13300C270.9  OG.M20.13300P0.7-0.597
2020-05-2613.35000000OG.M20.13350C266.1  OG.M20.13350P0.40.0275
2020-05-2613.40000000OG.M20.13400C261.2 862OG.M20.13400P0.1-0.11025
2020-05-2613.45000000OG.M20.13450C256.4+8.426OG.M20.13450P3.3-0.5648
2020-05-2613.50000000OG.M20.13500C251.6+12.5463OG.M20.13500P0.10.03726
2020-05-2613.55000000OG.M20.13550C246.8  OG.M20.13550P0.1-0.1551
2020-05-2613.60000000OG.M20.13600C242.0 150OG.M20.13600P0.1-0.1330
2020-05-2613.65000000OG.M20.13650C237.3 500OG.M20.13650P4.4-3.7604
2020-05-2613.70000000OG.M20.13700C232.5 13OG.M20.13700P0.2-0.1964
2020-05-2613.75000000OG.M20.13750C337.1+10.71262OG.M20.13750P0.10.01752
2020-05-2613.80000000OG.M20.13800C223.0 650OG.M20.13800P0.1-0.2899
2020-05-2613.85000000OG.M20.13850C218.3 2OG.M20.13850P0.10.0226
2020-05-2613.90000000OG.M20.13900C213.6 3OG.M20.13900P0.1-0.3705
2020-05-2613.95000000OG.M20.13950C208.9 1OG.M20.13950P0.1-0.3629
2020-05-2614.00000000OG.M20.14000C342.0+1.03240OG.M20.14000P0.10.06259
2020-05-2614.05000000OG.M20.14050C199.6+17.11OG.M20.14050P0.4-0.2314
2020-05-2614.10000000OG.M20.14100C195.0  OG.M20.14100P0.20.01601
2020-05-2614.15000000OG.M20.14150C332.0-23.91OG.M20.14150P3.0-0.1403
2020-05-2614.20000000OG.M20.14200C185.9 110OG.M20.14200P0.2-0.32022
2020-05-2614.25000000OG.M20.14250C181.3 659OG.M20.14250P0.10.04966
2020-05-2614.30000000OG.M20.14300C176.8 32OG.M20.14300P0.10.01179
2020-05-2614.35000000OG.M20.14350C172.4 200OG.M20.14350P0.7-0.3625
2020-05-2614.40000000OG.M20.14400C167.9 210OG.M20.14400P0.10.0842
2020-05-2614.45000000OG.M20.14450C163.5 10OG.M20.14450P0.10.0517
2020-05-2614.50000000OG.M20.14500C235.0-10.45256OG.M20.14500P0.10.03191
2020-05-2614.55000000OG.M20.14550C154.9-8.56OG.M20.14550P0.6-0.4477
2020-05-2614.60000000OG.M20.14600C150.6 120OG.M20.14600P0.10.0951
2020-05-2614.65000000OG.M20.14650C146.4+1.71OG.M20.14650P0.2-0.7252
2020-05-2614.70000000OG.M20.14700C142.2-53.021OG.M20.14700P0.10.0748
2020-05-2614.75000000OG.M20.14750C138.1+21.58583OG.M20.14750P0.10.08274
2020-05-2614.80000000OG.M20.14800C239.0-16.6338OG.M20.14800P0.10.0738
2020-05-2614.85000000OG.M20.14850C227.0+8.5289OG.M20.14850P0.2+0.1366
2020-05-2614.90000000OG.M20.14900C126.2+71.51136OG.M20.14900P0.20.02210
2020-05-2614.95000000OG.M20.14950C122.3-4.0810OG.M20.14950P0.20.01104
2020-05-2615.00000000OG.M20.15000C210.0-25.69602OG.M20.15000P0.10.06013
2020-05-2615.05000000OG.M20.15050C210.1+53.7104OG.M20.15050P0.3-0.3231
2020-05-2615.10000000OG.M20.15100C111.1-6.3987OG.M20.15100P0.10.02290
2020-05-2615.15000000OG.M20.15150C107.5+8.0328OG.M20.15150P0.10.0719
2020-05-2615.20000000OG.M20.15200C193.7-26.3147OG.M20.15200P0.10.02575
2020-05-2615.25000000OG.M20.15250C248.0+13.7953OG.M20.15250P0.10.01788
2020-05-2615.30000000OG.M20.15300C97.0+21.01466OG.M20.15300P0.10.01411
2020-05-2615.35000000OG.M20.15350C93.7+0.9273OG.M20.15350P0.10.01156
2020-05-2615.40000000OG.M20.15400C90.5+6.31108OG.M20.15400P0.10.01228
2020-05-2615.45000000OG.M20.15450C87.3+19.7345OG.M20.15450P0.10.01821
2020-05-2615.50000000OG.M20.15500C186.7-19.89019OG.M20.15500P0.10.04029
2020-05-2615.55000000OG.M20.15550C81.2+0.1843OG.M20.15550P0.10.0932
2020-05-2615.60000000OG.M20.15600C158.0-17.61394OG.M20.15600P0.20.01875
2020-05-2615.65000000OG.M20.15650C163.3-7.3522OG.M20.15650P0.1-0.1908
2020-05-2615.70000000OG.M20.15700C179.0-2.02191OG.M20.15700P0.4-0.41880
2020-05-2615.75000000OG.M20.15750C150.0-10.61787OG.M20.15750P0.1-0.11873
2020-05-2615.80000000OG.M20.15800C140.0-24.02212OG.M20.15800P0.4+0.11013
2020-05-2615.85000000OG.M20.15850C126.0-17.3828OG.M20.15850P0.1-0.13259
2020-05-2615.90000000OG.M20.15900C117.8+4.81380OG.M20.15900P0.3+0.13257
2020-05-2615.95000000OG.M20.15950C73.7+15.6852OG.M20.15950P0.1-0.1624
2020-05-2616.00000000OG.M20.16000C110.0-25.67OG.M20.16000P0.10.04663
2020-05-2616.05000000OG.M20.16050C140.0+4.9383OG.M20.16050P1.3-0.2849
2020-05-2616.10000000OG.M20.16100C137.0+1.01054OG.M20.16100P0.7+0.31163
2020-05-2616.15000000OG.M20.16150C123.8-8.1965OG.M20.16150P0.7+0.31124
2020-05-2616.20000000OG.M20.16200C116.2+14.0750OG.M20.16200P0.10.0415
2020-05-2616.25000000OG.M20.16250C92.2+10.45277OG.M20.16250P0.2-0.23113
2020-05-2616.30000000OG.M20.16300C105.0+3.31969OG.M20.16300P0.2-0.2487
2020-05-2616.35000000OG.M20.16350C101.9-20.1388OG.M20.16350P1.1-0.3177
2020-05-2616.40000000OG.M20.16400C114.0+7.71613OG.M20.16400P0.10.01004
2020-05-2616.45000000OG.M20.16450C89.2-2.0307OG.M20.16450P0.2-0.4357
2020-05-2616.50000000OG.M20.16500C63.6-22.16384OG.M20.16500P0.10.01898
2020-05-2616.55000000OG.M20.16550C85.2-17.53287OG.M20.16550P0.1-0.13257
2020-05-2616.60000000OG.M20.16600C69.1-23.61171OG.M20.16600P0.10.0111
2020-05-2616.65000000OG.M20.16650C66.7-2.6639OG.M20.16650P0.10.0440
2020-05-2616.70000000OG.M20.16700C35.4-30.42236OG.M20.16700P0.10.01277
2020-05-2616.75000000OG.M20.16750C35.0-25.93186OG.M20.16750P0.2-0.2525
2020-05-2616.80000000OG.M20.16800C31.0-18.33317OG.M20.16800P0.20.03062
2020-05-2616.85000000OG.M20.16850C23.6-27.4408OG.M20.16850P0.2-0.331
2020-05-2616.90000000OG.M20.16900C22.6-23.63102OG.M20.16900P0.1-0.3171
2020-05-2616.95000000OG.M20.16950C13.8-27.5552OG.M20.16950P0.1-0.38
2020-05-2617.00000000OG.M20.17000C5.3-26.014764OG.M20.17000P0.1-0.9540
2020-05-2617.05000000OG.M20.17050C0.5-31.4291OG.M20.17050P0.1-1.18
2020-05-2617.10000000OG.M20.17100C0.1-27.3570OG.M20.17100P3.6+2.428
2020-05-2617.15000000OG.M20.17150C0.9-22.4131OG.M20.17150P10.5+8.742
2020-05-2617.20000000OG.M20.17200C0.4-10.61626OG.M20.17200P14.1+10.818
2020-05-2617.25000000OG.M20.17250C0.1-8.93676OG.M20.17250P14.7+9.516
2020-05-2617.30000000OG.M20.17300C0.1-7.41072OG.M20.17300P20.6+9.811
2020-05-2617.35000000OG.M20.17350C0.1-5.1343OG.M20.17350P19.8+7.4 
2020-05-2617.40000000OG.M20.17400C0.1-2.14191OG.M20.17400P32.2+11.2 
2020-05-2617.45000000OG.M20.17450C0.1-6.4197OG.M20.17450P15.9-0.1 
2020-05-2617.50000000OG.M20.17500C0.1-1.919307OG.M20.17500P25.5+1.5344
2020-05-2617.55000000OG.M20.17550C0.1-1.1264OG.M20.17550P41.0+14.0 
2020-05-2617.60000000OG.M20.17600C0.2-0.82108OG.M20.17600P44.6+9.6 
2020-05-2617.65000000OG.M20.17650C0.2-0.7192OG.M20.17650P28.0-1.31
2020-05-2617.70000000OG.M20.17700C0.1-0.5541OG.M20.17700P38.0-11.31
2020-05-2617.75000000OG.M20.17750C0.1-0.34152OG.M20.17750P46.2+5.7 
2020-05-2617.80000000OG.M20.17800C0.30.03621OG.M20.17800P53.00.0 
2020-05-2617.85000000OG.M20.17850C0.5-0.7149OG.M20.17850P48.8-14.5 
2020-05-2617.90000000OG.M20.17900C0.1-0.31540OG.M20.17900P69.0+26.9 
2020-05-2617.95000000OG.M20.17950C0.1-0.2432OG.M20.17950P70.6+24.24
2020-05-2618.00000000OG.M20.18000C0.10.012012OG.M20.18000P78.00.0221
2020-05-2618.05000000OG.M20.18050C0.2-0.4140OG.M20.18050P221.8  
2020-05-2618.10000000OG.M20.18100C0.10.0550OG.M20.18100P226.4 5
2020-05-2618.15000000OG.M20.18150C0.5-1.6187OG.M20.18150P231.0  
2020-05-2618.20000000OG.M20.18200C0.2+0.1972OG.M20.18200P235.6  
2020-05-2618.25000000OG.M20.18250C0.10.0417OG.M20.18250P123.3+8.3 
2020-05-2618.30000000OG.M20.18300C0.10.0768OG.M20.18300P95.8+16.5 
2020-05-2618.35000000OG.M20.18350C0.3+0.141OG.M20.18350P249.6  
2020-05-2618.40000000OG.M20.18400C0.2-0.8388OG.M20.18400P90.0-5.3 
2020-05-2618.45000000OG.M20.18450C0.7-0.155OG.M20.18450P105.4+12.5 
2020-05-2618.50000000OG.M20.18500C0.10.04873OG.M20.18500P134.0-1.312
2020-05-2618.55000000OG.M20.18550C0.10.0117OG.M20.18550P268.5  
2020-05-2618.60000000OG.M20.18600C0.2-0.5470OG.M20.18600P273.2  
2020-05-2618.65000000OG.M20.18650C0.1-0.1125OG.M20.18650P277.9  
2020-05-2618.70000000OG.M20.18700C0.1-0.1220OG.M20.18700P282.7  
2020-05-2618.75000000OG.M20.18750C0.1-0.111395OG.M20.18750P287.5  
2020-05-2618.80000000OG.M20.18800C0.1-0.4219OG.M20.18800P148.3+20.1 
2020-05-2618.90000000OG.M20.18900C2.2+0.592OG.M20.18900P301.8  
2020-05-2619.00000000OG.M20.19000C0.1-0.310990OG.M20.19000P151.2+5.712
2020-05-2619.10000000OG.M20.19100C0.10.0112OG.M20.19100P321.0  
2020-05-2619.20000000OG.M20.19200C0.10.0197OG.M20.19200P330.7  
2020-05-2619.25000000OG.M20.19250C0.1-0.1304OG.M20.19250P335.5 2
2020-05-2619.30000000OG.M20.19300C0.10.058OG.M20.19300P340.4  
2020-05-2619.40000000OG.M20.19400C0.2-0.1157OG.M20.19400P195.5+10.7 
2020-05-2619.50000000OG.M20.19500C0.1-0.15983OG.M20.19500P275.5-39.61
2020-05-2619.60000000OG.M20.19600C0.3+0.183OG.M20.19600P369.5  
2020-05-2619.70000000OG.M20.19700C0.7+0.2169OG.M20.19700P379.3  
2020-05-2619.75000000OG.M20.19750C0.3+0.11133OG.M20.19750P384.2  
2020-05-2619.80000000OG.M20.19800C0.10.0102OG.M20.19800P244.1+19.6 
2020-05-2620.00000000OG.M20.20000C0.1-0.123786OG.M20.20000P408.6-7.63
2020-05-2620.25000000OG.M20.20250C0.20.01317OG.M20.20250P433.1  
2020-05-2620.50000000OG.M20.20500C0.10.0530OG.M20.20500P345.6+22.712
2020-05-2620.75000000OG.M20.20750C0.10.0361OG.M20.20750P482.3  
2020-05-2621.00000000OG.M20.21000C0.10.07615OG.M20.21000P506.9 1
2020-05-2621.25000000OG.M20.21250C0.10.055OG.M20.21250P531.6  
2020-05-2621.50000000OG.M20.21500C0.10.0982OG.M20.21500P556.3 1
2020-05-2621.75000000OG.M20.21750C0.1-0.1412OG.M20.21750P581.0  
2020-05-2622.00000000OG.M20.22000C0.1-0.14769OG.M20.22000P605.8  
2020-05-2622.50000000OG.M20.22500C0.10.0908OG.M20.22500P655.4  
2020-05-2623.00000000OG.M20.23000C0.10.0599OG.M20.23000P705.1 3
2020-05-2623.50000000OG.M20.23500C0.10.0281OG.M20.23500P754.9  
2020-05-2624.00000000OG.M20.24000C0.10.01209OG.M20.24000P804.7  
2020-05-2624.50000000OG.M20.24500C0.10.0175OG.M20.24500P854.5  
2020-05-2625.00000000OG.M20.25000C0.10.05375OG.M20.25000P904.4  
2020-05-2630.00000000OG.M20.30000C0.10.01991OG.M20.30000P1232.6-14.95