CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| GDX200124C00020000 | 2020-01-02 2:47PM EST | 20.00 | 9.20 | 8.65 | 8.95 | 0.00 | - | - | 8 | 245.31% |
| GDX200124C00021000 | 2020-01-09 10:10AM EST | 21.00 | 7.35 | 7.65 | 7.90 | 0.00 | - | 5 | 5 | 193.75% |
| GDX200124C00024500 | 2020-01-15 2:45PM EST | 24.50 | 4.30 | 4.25 | 4.45 | 0.00 | - | - | 14 | 81.25% |
| GDX200124C00025000 | 2020-01-15 2:31PM EST | 25.00 | 3.68 | 3.80 | 3.90 | 0.00 | - | 2 | 15 | 73.44% |
| GDX200124C00025500 | 2020-01-17 2:32PM EST | 25.50 | 3.18 | 3.25 | 3.45 | 0.00 | - | 10 | 25 | 64.06% |
| GDX200124C00026000 | 2020-01-22 3:41PM EST | 26.00 | 2.84 | 2.79 | 2.90 | +1.09 | +62.29% | 13 | 51 | 50.00% |
| GDX200124C00026500 | 2020-01-22 10:37AM EST | 26.50 | 2.25 | 2.34 | 2.39 | +0.22 | +10.84% | 10 | 55 | 54.69% |
| GDX200124C00027000 | 2020-01-22 3:29PM EST | 27.00 | 1.86 | 1.84 | 1.88 | -0.09 | -4.62% | 56 | 403 | 49.61% |
| GDX200124C00027500 | 2020-01-22 3:14PM EST | 27.50 | 1.31 | 1.35 | 1.38 | 0.00 | - | 84 | 3,530 | 38.67% |
| GDX200124C00028000 | 2020-01-22 3:59PM EST | 28.00 | 0.88 | 0.86 | 0.89 | -0.09 | -9.28% | 127 | 1,698 | 29.30% |
| GDX200124C00028500 | 2020-01-22 3:59PM EST | 28.50 | 0.43 | 0.43 | 0.45 | -0.13 | -23.21% | 1,263 | 4,443 | 23.44% |
| GDX200124C00029000 | 2020-01-22 3:59PM EST | 29.00 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 5,056 | 7,928 | 22.07% |
| GDX200124C00029500 | 2020-01-22 3:59PM EST | 29.50 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 913 | 4,009 | 22.66% |
| GDX200124C00030000 | 2020-01-22 3:59PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 6,188 | 24.22% |
| GDX200124C00030500 | 2020-01-21 3:33PM EST | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,677 | 32.81% |
| GDX200124C00031000 | 2020-01-22 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 689 | 40.63% |
| GDX200124C00031500 | 2020-01-22 2:34PM EST | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,637 | 48.44% |
| GDX200124C00032000 | 2020-01-09 9:33AM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 263 | 54.69% |
| GDX200124C00032500 | 2020-01-08 1:49PM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,737 | 62.50% |
| GDX200124C00033000 | 2020-01-10 3:43PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 71.88% |
| GDX200124C00033500 | 2020-01-03 10:24AM EST | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 15 | 79.69% |
| GDX200124C00034500 | 2020-01-03 10:27AM EST | 34.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 92.19% |
| GDX200124C00035000 | 2020-01-22 3:24PM EST | 35.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 51 | 98.44% |
| GDX200124C00036000 | 2019-12-26 9:48AM EST | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 109.38% |