Options Chain GOLD Jul 2022 (NYMEX:GC.N22)

MarketNameOpenHighLowLastChangePctTime
GC.N22GOLD Jul 20221727.01732.01727.01719.1+1.4+0.08%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-2712.00000000OG.N22.12000C624.8 1OG.N22.12000P0.1-0.15480
2022-06-2712.25000000OG.N22.12250C599.8  OG.N22.12250P0.1+0.184
2022-06-2712.50000000OG.N22.12500C574.8-55.82OG.N22.12500P0.1+0.1101
2022-06-2712.75000000OG.N22.12750C549.8  OG.N22.12750P0.10.065
2022-06-2713.00000000OG.N22.13000C524.8+10.42OG.N22.13000P0.1+0.1703
2022-06-2713.25000000OG.N22.13250C499.8  OG.N22.13250P0.1-0.1181
2022-06-2713.50000000OG.N22.13500C474.8-12.98OG.N22.13500P0.1-0.2522
2022-06-2713.75000000OG.N22.13750C449.8  OG.N22.13750P0.1-0.2106
2022-06-2714.00000000OG.N22.14000C424.8+19.912OG.N22.14000P0.1-0.25220
2022-06-2714.10000000OG.N22.14100C414.8  OG.N22.14100P0.10.024
2022-06-2714.20000000OG.N22.14200C404.8  OG.N22.14200P0.1-0.327
2022-06-2714.25000000OG.N22.14250C399.8  OG.N22.14250P0.1-0.298
2022-06-2714.30000000OG.N22.14300C394.8  OG.N22.14300P0.1+0.4460
2022-06-2714.40000000OG.N22.14400C384.8  OG.N22.14400P0.1-0.1130
2022-06-2714.50000000OG.N22.14500C374.8+7.313OG.N22.14500P0.1-0.1342
2022-06-2714.60000000OG.N22.14600C364.8  OG.N22.14600P0.1-0.1125
2022-06-2714.70000000OG.N22.14700C354.8  OG.N22.14700P0.1-0.4166
2022-06-2714.75000000OG.N22.14750C349.8  OG.N22.14750P0.1-0.1159
2022-06-2714.80000000OG.N22.14800C344.8  OG.N22.14800P0.1+0.475
2022-06-2714.90000000OG.N22.14900C334.8  OG.N22.14900P0.1-0.1210
2022-06-2714.95000000OG.N22.14950C329.8  OG.N22.14950P0.1-0.166
2022-06-2715.00000000OG.N22.15000C324.8-8.1117OG.N22.15000P0.1-0.3453
2022-06-2715.05000000OG.N22.15050C319.8  OG.N22.15050P0.1+0.5381
2022-06-2715.10000000OG.N22.15100C314.8  OG.N22.15100P0.1-0.286
2022-06-2715.15000000OG.N22.15150C309.8  OG.N22.15150P0.1-0.156
2022-06-2715.20000000OG.N22.15200C304.8  OG.N22.15200P0.1-0.1101
2022-06-2715.25000000OG.N22.15250C299.8  OG.N22.15250P0.1-0.168
2022-06-2715.30000000OG.N22.15300C294.8  OG.N22.15300P0.10.02
2022-06-2715.35000000OG.N22.15350C289.8  OG.N22.15350P0.1-0.116
2022-06-2715.40000000OG.N22.15400C284.8  OG.N22.15400P0.10.0138
2022-06-2715.45000000OG.N22.15450C279.8  OG.N22.15450P0.1+0.631
2022-06-2715.50000000OG.N22.15500C274.8+1.63OG.N22.15500P0.10.0281
2022-06-2715.55000000OG.N22.15550C269.8  OG.N22.15550P0.1-0.327
2022-06-2715.60000000OG.N22.15600C264.8  OG.N22.15600P0.1-0.17
2022-06-2715.65000000OG.N22.15650C259.8  OG.N22.15650P0.10.017
2022-06-2715.70000000OG.N22.15700C254.8  OG.N22.15700P0.1-0.535
2022-06-2715.75000000OG.N22.15750C249.8  OG.N22.15750P0.1-0.153
2022-06-2715.80000000OG.N22.15800C244.8  OG.N22.15800P0.1-0.127
2022-06-2715.85000000OG.N22.15850C239.8  OG.N22.15850P0.1-0.344
2022-06-2715.90000000OG.N22.15900C234.8  OG.N22.15900P0.1-0.1105
2022-06-2715.95000000OG.N22.15950C229.8  OG.N22.15950P0.1-0.116
2022-06-2716.00000000OG.N22.16000C224.8-8.666OG.N22.16000P0.1-0.2584
2022-06-2716.05000000OG.N22.16050C219.8  OG.N22.16050P0.1-0.250
2022-06-2716.10000000OG.N22.16100C214.8  OG.N22.16100P0.1-0.343
2022-06-2716.15000000OG.N22.16150C209.8  OG.N22.16150P0.1-0.2156
2022-06-2716.20000000OG.N22.16200C204.8  OG.N22.16200P0.10.077
2022-06-2716.25000000OG.N22.16250C199.8  OG.N22.16250P0.10.0220
2022-06-2716.30000000OG.N22.16300C194.8  OG.N22.16300P0.1-0.176
2022-06-2716.35000000OG.N22.16350C189.8+4.21OG.N22.16350P0.1-0.4115
2022-06-2716.40000000OG.N22.16400C184.8+4.21OG.N22.16400P0.10.0135
2022-06-2716.45000000OG.N22.16450C179.8  OG.N22.16450P0.10.060
2022-06-2716.50000000OG.N22.16500C174.8-9.111OG.N22.16500P0.1+0.1764
2022-06-2716.55000000OG.N22.16550C169.8-34.51OG.N22.16550P0.1-0.557
2022-06-2716.60000000OG.N22.16600C164.8  OG.N22.16600P0.1-0.284
2022-06-2716.65000000OG.N22.16650C159.8  OG.N22.16650P0.1-0.2150
2022-06-2716.70000000OG.N22.16700C154.8  OG.N22.16700P0.1-0.165
2022-06-2716.75000000OG.N22.16750C149.8  OG.N22.16750P0.1-0.11774
2022-06-2716.80000000OG.N22.16800C144.8  OG.N22.16800P0.10.0450
2022-06-2716.85000000OG.N22.16850C139.8-10.515OG.N22.16850P0.10.0154
2022-06-2716.90000000OG.N22.16900C134.8  OG.N22.16900P0.10.0190
2022-06-2716.95000000OG.N22.16950C129.8  OG.N22.16950P0.10.0141
2022-06-2717.00000000OG.N22.17000C124.8+4.151OG.N22.17000P0.10.01258
2022-06-2717.05000000OG.N22.17050C119.8 1OG.N22.17050P0.10.0320
2022-06-2717.10000000OG.N22.17100C114.8+10.92OG.N22.17100P0.10.0271
2022-06-2717.15000000OG.N22.17150C109.8+3.82OG.N22.17150P0.1-0.295
2022-06-2717.20000000OG.N22.17200C104.8-11.57OG.N22.17200P0.10.0489
2022-06-2717.25000000OG.N22.17250C99.8-4.42OG.N22.17250P0.10.0842
2022-06-2717.30000000OG.N22.17300C94.8+8.86OG.N22.17300P0.1-0.1312
2022-06-2717.35000000OG.N22.17350C89.8-5.95OG.N22.17350P0.10.0160
2022-06-2717.40000000OG.N22.17400C84.8+2.12OG.N22.17400P0.1-0.11399
2022-06-2717.45000000OG.N22.17450C79.8+7.81OG.N22.17450P0.1-0.2251
2022-06-2717.50000000OG.N22.17500C74.8+10.215OG.N22.17500P0.1-0.23287
2022-06-2717.55000000OG.N22.17550C69.8-5.12OG.N22.17550P0.1-0.1170
2022-06-2717.60000000OG.N22.17600C64.8-58.28OG.N22.17600P0.10.0257
2022-06-2717.65000000OG.N22.17650C59.8+17.210OG.N22.17650P0.1-0.1496
2022-06-2717.70000000OG.N22.17700C54.8+11.610OG.N22.17700P0.2-0.5686
2022-06-2717.75000000OG.N22.17750C49.8-41.35OG.N22.17750P0.2-0.31437
2022-06-2717.80000000OG.N22.17800C44.8+4.612OG.N22.17800P0.2-1.01438
2022-06-2717.85000000OG.N22.17850C39.8+1.19OG.N22.17850P0.3-0.4398
2022-06-2717.90000000OG.N22.17900C34.8+5.22OG.N22.17900P0.1-0.2658
2022-06-2717.95000000OG.N22.17950C29.8-4.83OG.N22.17950P0.1-0.31110
2022-06-2718.00000000OG.N22.18000C24.8-3.9342OG.N22.18000P0.1-0.53237
2022-06-2718.05000000OG.N22.18050C19.8-0.773OG.N22.18050P0.1-0.71168
2022-06-2718.10000000OG.N22.18100C14.8-5.4188OG.N22.18100P0.2-0.91564
2022-06-2718.15000000OG.N22.18150C9.8-8.6245OG.N22.18150P0.3-1.3603
2022-06-2718.20000000OG.N22.18200C4.8-7.4408OG.N22.18200P0.1-2.31028
2022-06-2718.25000000OG.N22.18250C0.1-9.01342OG.N22.18250P0.2-3.31775
2022-06-2718.30000000OG.N22.18300C0.5-5.6464OG.N22.18300P5.2-1.9591
2022-06-2718.35000000OG.N22.18350C0.1-3.8201OG.N22.18350P10.2-1.9241
2022-06-2718.40000000OG.N22.18400C0.3-2.1633OG.N22.18400P15.2+1.1782
2022-06-2718.45000000OG.N22.18450C0.1-1.3312OG.N22.18450P20.2-9.1496
2022-06-2718.50000000OG.N22.18500C0.1-0.81955OG.N22.18500P25.2+3.92513
2022-06-2718.55000000OG.N22.18550C0.1-0.5459OG.N22.18550P30.2-8.5297
2022-06-2718.60000000OG.N22.18600C0.40.01634OG.N22.18600P35.2+1.6691
2022-06-2718.65000000OG.N22.18650C0.1-0.21152OG.N22.18650P40.2+10.9675
2022-06-2718.70000000OG.N22.18700C0.3+0.11135OG.N22.18700P45.2-0.7386
2022-06-2718.75000000OG.N22.18750C0.2+0.12881OG.N22.18750P50.2-2.1480
2022-06-2718.80000000OG.N22.18800C0.10.01598OG.N22.18800P55.2+1.8255
2022-06-2718.85000000OG.N22.18850C0.1-1.0851OG.N22.18850P60.2-16.7258
2022-06-2718.90000000OG.N22.18900C0.1-0.61056OG.N22.18900P65.2+1.8116
2022-06-2718.95000000OG.N22.18950C0.1-0.4203OG.N22.18950P70.2+2.173
2022-06-2719.00000000OG.N22.19000C0.1-0.28302OG.N22.19000P75.2+4.51598
2022-06-2719.05000000OG.N22.19050C0.1-0.2565OG.N22.19050P80.2+6.7212
2022-06-2719.10000000OG.N22.19100C0.1-0.2979OG.N22.19100P85.2-13.385
2022-06-2719.15000000OG.N22.19150C0.10.0581OG.N22.19150P90.2-3.152
2022-06-2719.20000000OG.N22.19200C0.1-0.11393OG.N22.19200P95.2+3.7170
2022-06-2719.25000000OG.N22.19250C0.1-0.11765OG.N22.19250P100.2+24.8667
2022-06-2719.30000000OG.N22.19300C0.1-0.2812OG.N22.19300P105.2+8.078
2022-06-2719.35000000OG.N22.19350C0.1-0.1872OG.N22.19350P110.2-26.338
2022-06-2719.40000000OG.N22.19400C0.1-0.11678OG.N22.19400P115.2+1.7156
2022-06-2719.45000000OG.N22.19450C0.1+0.1718OG.N22.19450P120.2-20.7106
2022-06-2719.50000000OG.N22.19500C0.10.09704OG.N22.19500P125.2-4.9420
2022-06-2719.55000000OG.N22.19550C0.1-0.2250OG.N22.19550P130.2-26.553
2022-06-2719.60000000OG.N22.19600C0.1+0.93367OG.N22.19600P135.2-20.653
2022-06-2719.65000000OG.N22.19650C0.1-0.4931OG.N22.19650P140.2-7.5185
2022-06-2719.70000000OG.N22.19700C0.1-0.31418OG.N22.19700P145.2+22.825
2022-06-2719.75000000OG.N22.19750C0.10.01689OG.N22.19750P150.2+16.219
2022-06-2719.80000000OG.N22.19800C0.1+0.5449OG.N22.19800P155.2+7.425
2022-06-2719.85000000OG.N22.19850C0.1-0.2303OG.N22.19850P160.2+67.716
2022-06-2719.90000000OG.N22.19900C0.10.0928OG.N22.19900P165.2+17.0346
2022-06-2719.95000000OG.N22.19950C0.1-0.9140OG.N22.19950P170.2-17.87
2022-06-2720.00000000OG.N22.20000C0.1-0.55254OG.N22.20000P175.2+1.6435
2022-06-2720.05000000OG.N22.20050C0.10.086OG.N22.20050P180.2+5.58
2022-06-2720.10000000OG.N22.20100C0.1-0.2701OG.N22.20100P185.2+5.8101
2022-06-2720.15000000OG.N22.20150C0.1-0.1146OG.N22.20150P190.2+10.727
2022-06-2720.20000000OG.N22.20200C0.1-0.3353OG.N22.20200P195.2+16.26
2022-06-2720.25000000OG.N22.20250C0.10.01603OG.N22.20250P200.2+1.94
2022-06-2720.30000000OG.N22.20300C0.1-0.1188OG.N22.20300P205.2+13.36
2022-06-2720.35000000OG.N22.20350C0.1-0.4105OG.N22.20350P210.2+15.721
2022-06-2720.40000000OG.N22.20400C0.1-0.1284OG.N22.20400P215.2-5.02
2022-06-2720.45000000OG.N22.20450C0.1-0.1141OG.N22.20450P220.2-21.919
2022-06-2720.50000000OG.N22.20500C0.1-0.13185OG.N22.20500P225.2+2.3197
2022-06-2720.55000000OG.N22.20550C0.10.068OG.N22.20550P230.2 1
2022-06-2720.60000000OG.N22.20600C0.1-0.1567OG.N22.20600P235.2 1
2022-06-2720.65000000OG.N22.20650C0.1+1.031OG.N22.20650P240.2  
2022-06-2720.70000000OG.N22.20700C0.1-0.1221OG.N22.20700P245.2  
2022-06-2720.75000000OG.N22.20750C0.10.0289OG.N22.20750P250.2-22.32
2022-06-2720.80000000OG.N22.20800C0.10.0185OG.N22.20800P255.2+5.11
2022-06-2720.85000000OG.N22.20850C0.10.071OG.N22.20850P260.2+15.62
2022-06-2720.90000000OG.N22.20900C0.1+0.1111OG.N22.20900P265.2+7.51
2022-06-2720.95000000OG.N22.20950C0.1+1.3251OG.N22.20950P270.2-17.93
2022-06-2721.00000000OG.N22.21000C0.1-0.13627OG.N22.21000P275.2-19.49
2022-06-2721.05000000OG.N22.21050C0.1-0.1106OG.N22.21050P280.2  
2022-06-2721.10000000OG.N22.21100C0.1+0.174OG.N22.21100P285.2  
2022-06-2721.15000000OG.N22.21150C0.1-0.2184OG.N22.21150P290.2  
2022-06-2721.20000000OG.N22.21200C0.1-0.154OG.N22.21200P295.2  
2022-06-2721.25000000OG.N22.21250C0.1-0.11120OG.N22.21250P300.2  
2022-06-2721.30000000OG.N22.21300C0.10.089OG.N22.21300P305.2  
2022-06-2721.35000000OG.N22.21350C0.10.040OG.N22.21350P310.2  
2022-06-2721.40000000OG.N22.21400C0.10.070OG.N22.21400P315.2  
2022-06-2721.45000000OG.N22.21450C0.1-0.195OG.N22.21450P320.2+5.42
2022-06-2721.50000000OG.N22.21500C0.10.07267OG.N22.21500P325.2-3.019
2022-06-2721.55000000OG.N22.21550C0.1+1.039OG.N22.21550P330.2+0.14
2022-06-2721.60000000OG.N22.21600C0.10.094OG.N22.21600P335.2  
2022-06-2721.65000000OG.N22.21650C0.10.0248OG.N22.21650P340.2-12.81
2022-06-2721.70000000OG.N22.21700C0.1-0.269OG.N22.21700P345.2  
2022-06-2721.75000000OG.N22.21750C0.10.01271OG.N22.21750P350.2+16.61
2022-06-2721.80000000OG.N22.21800C0.1-0.191OG.N22.21800P355.2-0.61
2022-06-2721.85000000OG.N22.21850C0.10.0165OG.N22.21850P360.2  
2022-06-2721.90000000OG.N22.21900C0.10.0903OG.N22.21900P365.2-13.01
2022-06-2722.00000000OG.N22.22000C0.10.04078OG.N22.22000P375.2-0.490
2022-06-2722.10000000OG.N22.22100C0.1-0.160OG.N22.22100P385.2-7.03
2022-06-2722.20000000OG.N22.22200C0.10.086OG.N22.22200P395.2+10.63
2022-06-2722.25000000OG.N22.22250C0.10.082OG.N22.22250P400.2-22.91
2022-06-2722.30000000OG.N22.22300C0.10.037OG.N22.22300P405.2+1.92
2022-06-2722.40000000OG.N22.22400C0.1+0.139OG.N22.22400P415.2-5.22
2022-06-2722.50000000OG.N22.22500C0.10.0888OG.N22.22500P425.2+36.13
2022-06-2722.60000000OG.N22.22600C0.10.0122OG.N22.22600P435.2+10.93
2022-06-2722.70000000OG.N22.22700C0.10.061OG.N22.22700P445.2  
2022-06-2722.75000000OG.N22.22750C0.10.0108OG.N22.22750P450.2  
2022-06-2722.80000000OG.N22.22800C0.10.075OG.N22.22800P455.2  
2022-06-2722.90000000OG.N22.22900C0.10.0948OG.N22.22900P465.2  
2022-06-2723.00000000OG.N22.23000C0.10.01783OG.N22.23000P475.2-15.68
2022-06-2723.25000000OG.N22.23250C0.1-0.2365OG.N22.23250P500.2+12.91
2022-06-2723.50000000OG.N22.23500C0.10.0523OG.N22.23500P525.2-15.314
2022-06-2723.75000000OG.N22.23750C0.1+0.1270OG.N22.23750P550.2  
2022-06-2724.00000000OG.N22.24000C0.10.01357OG.N22.24000P575.2+42.912
2022-06-2724.25000000OG.N22.24250C0.1-0.197OG.N22.24250P600.2-6.81
2022-06-2724.50000000OG.N22.24500C0.10.01573OG.N22.24500P625.2-22.06
2022-06-2724.75000000OG.N22.24750C0.10.0192OG.N22.24750P650.2-10.11
2022-06-2725.00000000OG.N22.25000C0.10.03666OG.N22.25000P675.2+23.36
2022-06-2727.50000000OG.N22.27500C0.10.01539OG.N22.27500P925.20.010
2022-06-2732.50000000OG.N22.32500C0.10.0753OG.N22.32500P1425.2+15.152