| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191213C00024000 | 2019-12-04 9:42AM EST | 24.00 | 3.60 | 2.89 | 3.15 | 0.00 | - | 13 | 15 | 58.59% |
| GDX191213C00024500 | 2019-12-06 1:08PM EST | 24.50 | 2.70 | 2.39 | 2.58 | +0.09 | +3.45% | 10 | 15 | 61.72% |
| GDX191213C00025000 | 2019-12-06 3:29PM EST | 25.00 | 2.03 | 1.92 | 2.07 | -0.67 | -24.81% | 10 | 45 | 50.39% |
| GDX191213C00025500 | 2019-12-06 3:50PM EST | 25.50 | 1.56 | 1.44 | 1.54 | -0.64 | -29.09% | 100 | 35 | 36.72% |
| GDX191213C00026000 | 2019-12-06 3:59PM EST | 26.00 | 1.05 | 1.00 | 1.06 | -0.79 | -42.93% | 62 | 81 | 29.69% |
| GDX191213C00026500 | 2019-12-06 3:59PM EST | 26.50 | 0.65 | 0.63 | 0.66 | -0.65 | -50.00% | 1,154 | 436 | 27.74% |
| GDX191213C00027000 | 2019-12-06 3:59PM EST | 27.00 | 0.34 | 0.33 | 0.35 | -0.49 | -59.04% | 490 | 4,746 | 26.37% |
| GDX191213C00027500 | 2019-12-06 3:59PM EST | 27.50 | 0.16 | 0.16 | 0.17 | -0.31 | -65.96% | 1,548 | 4,392 | 27.15% |
| GDX191213C00028000 | 2019-12-06 3:57PM EST | 28.00 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 1,106 | 10,092 | 28.52% |
| GDX191213C00028500 | 2019-12-06 3:38PM EST | 28.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 922 | 1,594 | 30.86% |
| GDX191213C00029000 | 2019-12-06 3:19PM EST | 29.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 360 | 577 | 35.55% |
| GDX191213C00029500 | 2019-12-06 9:30AM EST | 29.50 | 0.07 | 0.00 | 0.01 | +0.02 | +40.00% | 20 | 310 | 34.38% |
| GDX191213C00030000 | 2019-12-06 9:30AM EST | 30.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 40 | 1,331 | 50.78% |
| GDX191213C00030500 | 2019-12-06 9:30AM EST | 30.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 20 | 62 | 53.91% |
| GDX191213C00031000 | 2019-12-04 10:52AM EST | 31.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 250 | 285 | 64.45% |
| GDX191213C00031500 | 2019-11-22 3:03PM EST | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 22 | 54.69% |
| GDX191213C00032000 | 2019-12-03 3:44PM EST | 32.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 297 | 297 | 74.22% |
| GDX191213C00032500 | 2019-12-03 12:09PM EST | 32.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 30 | 126 | 84.38% |
| GDX191213C00033000 | 2019-11-20 9:41AM EST | 33.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 133 | 143 | 84.77% |
| GDX191213C00033500 | 2019-11-04 10:11AM EST | 33.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 93.36% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191213P00022000 | 2019-11-22 12:30PM EST | 22.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 93.75% |
| GDX191213P00022500 | 2019-11-04 10:11AM EST | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 3 | 85.16% |
| GDX191213P00023000 | 2019-12-02 12:20PM EST | 23.00 | 0.01 | 0.00 | 0.11 | +0.01 | +∞% | - | 5 | 76.95% |
| GDX191213P00023500 | 2019-11-20 1:51PM EST | 23.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 68.36% |
| GDX191213P00024000 | 2019-12-03 3:59PM EST | 24.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 103 | 60.16% |
| GDX191213P00024500 | 2019-12-04 2:40PM EST | 24.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 72 | 48.05% |
| GDX191213P00025000 | 2019-12-03 10:18AM EST | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 427 | 37.50% |
| GDX191213P00025500 | 2019-12-06 3:05PM EST | 25.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 29 | 214 | 29.30% |
| GDX191213P00026000 | 2019-12-06 3:59PM EST | 26.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 388 | 1,422 | 25.78% |
| GDX191213P00026500 | 2019-12-06 3:58PM EST | 26.50 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 1,088 | 5,448 | 25.20% |
| GDX191213P00027000 | 2019-12-06 3:59PM EST | 27.00 | 0.35 | 0.34 | 0.36 | +0.20 | +133.33% | 1,332 | 2,960 | 25.00% |
| GDX191213P00027500 | 2019-12-06 3:58PM EST | 27.50 | 0.66 | 0.66 | 0.68 | +0.32 | +94.12% | 335 | 887 | 25.39% |
| GDX191213P00028000 | 2019-12-06 3:24PM EST | 28.00 | 1.03 | 1.07 | 1.11 | +0.41 | +66.13% | 178 | 8,166 | 28.52% |
| GDX191213P00028500 | 2019-12-06 9:57AM EST | 28.50 | 1.35 | 1.51 | 1.60 | +0.40 | +42.11% | 3 | 20 | 35.55% |
| GDX191213P00029000 | 2019-12-05 12:31PM EST | 29.00 | 1.26 | 1.95 | 2.13 | 0.00 | - | 2 | 28 | 47.85% |
| GDX191213P00029500 | 2019-12-05 12:20PM EST | 29.50 | 1.82 | 2.47 | 2.62 | 0.00 | - | 23 | 36 | 53.91% |
| GDX191213P00030000 | 2019-12-04 2:57PM EST | 30.00 | 2.56 | 2.99 | 3.15 | 0.00 | - | 4 | 4 | 50.78% |
| GDX191213P00030500 | 2019-12-04 9:35AM EST | 30.50 | 2.94 | 3.45 | 3.70 | +2.94 | +∞% | - | 1 | 58.59% |
| GDX191213P00031000 | 2019-11-05 9:30AM EST | 31.00 | 4.10 | 3.80 | 4.15 | 0.00 | - | 1 | 0 | 80.08% |