Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX210423C00024500 | 2021-04-15 11:12AM EDT | 24.50 | 11.25 | 12.20 | 12.40 | 0.00 | - | 1 | 26 | 289.06% |
GDX210423C00025000 | 2021-04-06 9:30AM EDT | 25.00 | 10.82 | 11.70 | 11.90 | 0.00 | - | 3 | 5 | 276.56% |
GDX210423C00027000 | 2021-03-30 9:35AM EDT | 27.00 | 4.90 | 9.70 | 9.90 | 0.00 | - | 2 | 2 | 228.91% |
GDX210423C00028000 | 2021-04-05 12:35PM EDT | 28.00 | 5.85 | 8.70 | 8.90 | 0.00 | - | 5 | 5 | 206.25% |
GDX210423C00029000 | 2021-04-15 10:26AM EDT | 29.00 | 6.90 | 7.70 | 7.90 | 0.00 | - | 25 | 13 | 183.59% |
GDX210423C00030000 | 2021-04-16 1:40PM EDT | 30.00 | 6.70 | 6.75 | 6.90 | +0.60 | +9.84% | 1 | 40 | 161.72% |
GDX210423C00030500 | 2021-04-12 12:30PM EDT | 30.50 | 3.48 | 6.25 | 6.45 | 0.00 | - | 1 | 14 | 121.88% |
GDX210423C00031000 | 2021-04-19 10:08AM EDT | 31.00 | 5.10 | 5.75 | 5.95 | 0.00 | - | 2 | 30 | 112.50% |
GDX210423C00031500 | 2021-04-15 10:20AM EDT | 31.50 | 4.68 | 5.25 | 5.45 | 0.00 | - | 10 | 50 | 103.13% |
GDX210423C00032000 | 2021-04-21 3:01PM EDT | 32.00 | 4.75 | 4.75 | 4.90 | +0.53 | +12.56% | 129 | 290 | 118.75% |
GDX210423C00032500 | 2021-04-21 11:39AM EDT | 32.50 | 4.30 | 4.25 | 4.45 | +0.56 | +14.97% | 23 | 384 | 85.94% |
GDX210423C00033000 | 2021-04-21 1:45PM EDT | 33.00 | 3.63 | 3.75 | 3.90 | +0.38 | +11.69% | 35 | 513 | 97.66% |
GDX210423C00033500 | 2021-04-21 12:57PM EDT | 33.50 | 3.06 | 3.25 | 3.40 | +0.34 | +12.50% | 16 | 3,222 | 86.72% |
GDX210423C00034000 | 2021-04-21 12:34PM EDT | 34.00 | 2.59 | 2.78 | 2.86 | +0.35 | +15.62% | 150 | 2,321 | 63.28% |
GDX210423C00034500 | 2021-04-21 1:33PM EDT | 34.50 | 2.11 | 2.29 | 2.40 | +0.46 | +27.88% | 109 | 349 | 65.23% |
GDX210423C00035000 | 2021-04-21 3:59PM EDT | 35.00 | 1.85 | 1.79 | 1.89 | +0.51 | +38.06% | 472 | 6,886 | 51.95% |
GDX210423C00035500 | 2021-04-21 3:58PM EDT | 35.50 | 1.35 | 1.33 | 1.39 | +0.46 | +51.69% | 270 | 696 | 41.02% |
GDX210423C00036000 | 2021-04-21 3:59PM EDT | 36.00 | 0.90 | 0.88 | 0.95 | +0.36 | +66.67% | 5,104 | 7,045 | 37.89% |
GDX210423C00036500 | 2021-04-21 3:58PM EDT | 36.50 | 0.53 | 0.53 | 0.56 | +0.21 | +65.62% | 1,641 | 2,746 | 34.38% |
GDX210423C00037000 | 2021-04-21 3:55PM EDT | 37.00 | 0.28 | 0.27 | 0.29 | +0.11 | +64.71% | 5,147 | 3,905 | 33.79% |
GDX210423C00037500 | 2021-04-21 3:53PM EDT | 37.50 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 1,716 | 746 | 35.16% |
GDX210423C00038000 | 2021-04-21 3:13PM EDT | 38.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 242 | 910 | 36.33% |
GDX210423C00038500 | 2021-04-21 3:39PM EDT | 38.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 149 | 213 | 41.80% |
GDX210423C00040000 | 2021-04-21 2:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 853 | 53.13% |
GDX210423C00041000 | 2021-04-19 12:12PM EDT | 41.00 | 0.01 | - | 0.03 | 0.00 | - | 6 | 6 | 78.91% |
GDX210423C00045000 | 2021-03-18 3:56PM EDT | 45.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 128.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX210423P00024500 | 2021-04-09 10:10AM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 218.75% |
GDX210423P00025000 | 2021-03-29 12:01AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 193.75% |
GDX210423P00025500 | 2021-04-06 2:22PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 200.00% |
GDX210423P00026000 | 2021-04-09 9:43AM EDT | 26.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 41 | 190.63% |
GDX210423P00026500 | 2021-03-15 12:09AM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GDX210423P00027000 | 2021-04-08 12:35PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 171.88% |
GDX210423P00027500 | 2021-04-08 10:30AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 142 | 50.00% |
GDX210423P00028000 | 2021-04-06 3:36PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 153 | 614 | 175.00% |
GDX210423P00028500 | 2021-04-07 1:42PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 50.00% |
GDX210423P00029000 | 2021-04-13 10:09AM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 143.75% |
GDX210423P00029500 | 2021-04-14 11:12AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 744 | 118.75% |
GDX210423P00030000 | 2021-04-14 12:44PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 584 | 125.00% |
GDX210423P00030500 | 2021-04-14 1:07PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 79 | 109.38% |
GDX210423P00031000 | 2021-04-20 11:20AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 580 | 93.75% |
GDX210423P00031500 | 2021-04-15 2:01PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 257 | 350 | 98.44% |
GDX210423P00032000 | 2021-04-20 1:55PM EDT | 32.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 564 | 84.38% |
GDX210423P00032500 | 2021-04-21 10:20AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 288 | 68.75% |
GDX210423P00033000 | 2021-04-21 1:37PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 695 | 68.75% |
GDX210423P00033500 | 2021-04-21 3:48PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 1,720 | 64.06% |
GDX210423P00034000 | 2021-04-21 3:35PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 314 | 6,783 | 56.25% |
GDX210423P00034500 | 2021-04-21 2:46PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 80 | 3,610 | 51.56% |
GDX210423P00035000 | 2021-04-21 3:58PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 580 | 1,892 | 44.14% |
GDX210423P00035500 | 2021-04-21 3:05PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 826 | 1,562 | 41.02% |
GDX210423P00036000 | 2021-04-21 3:58PM EDT | 36.00 | 0.11 | 0.10 | 0.12 | -0.25 | -69.44% | 1,621 | 1,400 | 37.89% |
GDX210423P00036500 | 2021-04-21 3:59PM EDT | 36.50 | 0.23 | 0.21 | 0.25 | -0.39 | -62.90% | 1,179 | 409 | 36.33% |
GDX210423P00037000 | 2021-04-21 3:44PM EDT | 37.00 | 0.49 | 0.45 | 0.49 | -0.44 | -47.31% | 275 | 335 | 36.72% |
GDX210423P00037500 | 2021-04-21 3:58PM EDT | 37.50 | 0.82 | 0.78 | 0.84 | -0.51 | -38.35% | 206 | 307 | 38.67% |
GDX210423P00038000 | 2021-04-21 3:10PM EDT | 38.00 | 1.24 | 1.16 | 1.29 | -0.62 | -33.33% | 190 | 180 | 45.51% |
GDX210423P00038500 | 2021-04-21 3:10PM EDT | 38.50 | 1.70 | 1.64 | 1.75 | -0.67 | -28.27% | 50 | 18 | 50.39% |
GDX210423P00040000 | 2021-04-20 12:08PM EDT | 40.00 | 3.98 | 3.10 | 3.30 | 0.00 | - | 3 | 48 | 64.06% |
GDX210423P00041000 | 2021-04-19 12:01AM EDT | 41.00 | 5.08 | 4.10 | 4.30 | 0.00 | - | - | 2 | 78.91% |
GDX210423P00042000 | 2021-04-19 12:01AM EDT | 42.00 | 6.21 | 5.10 | 5.30 | 0.00 | - | - | 1 | 93.75% |
GDX210423P00045000 | 2021-04-19 12:01AM EDT | 45.00 | 8.90 | 8.10 | 8.30 | 0.00 | - | - | 0 | 132.81% |