CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220121C00008000 | 2021-04-15 2:02PM EDT | 8.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121C00009000 | 2021-02-22 3:05PM EDT | 9.00 | 25.30 | 23.20 | 23.85 | 0.00 | - | 2 | 5 | 0.00% |
| GDX220121C00010000 | 2021-03-12 4:18PM EDT | 10.00 | 23.20 | 24.55 | 25.10 | 0.00 | - | 1 | 22 | 0.00% |
| GDX220121C00011000 | 2021-04-09 9:30AM EDT | 11.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00012000 | 2021-02-09 2:28PM EDT | 12.00 | 23.25 | 20.90 | 21.45 | 0.00 | - | 1 | 56 | 0.00% |
| GDX220121C00013000 | 2021-03-29 3:50PM EDT | 13.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX220121C00014000 | 2021-04-05 11:46AM EDT | 14.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121C00015000 | 2021-03-29 3:50PM EDT | 15.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX220121C00016000 | 2021-04-15 3:59PM EDT | 16.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| GDX220121C00017000 | 2021-04-16 11:01AM EDT | 17.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00018000 | 2021-04-16 11:21AM EDT | 18.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121C00019000 | 2021-03-03 2:51PM EDT | 19.00 | 13.15 | 14.70 | 15.20 | 0.00 | - | 36 | 171 | 0.00% |
| GDX220121C00020000 | 2021-04-16 1:42PM EDT | 20.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GDX220121C00021000 | 2021-04-16 10:58AM EDT | 21.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX220121C00022000 | 2021-04-16 12:15PM EDT | 22.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDX220121C00023000 | 2021-04-15 9:40AM EDT | 23.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00024000 | 2021-04-19 2:34PM EDT | 24.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121C00025000 | 2021-04-19 3:56PM EDT | 25.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GDX220121C00026000 | 2021-04-19 3:03PM EDT | 26.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDX220121C00027000 | 2021-04-19 2:50PM EDT | 27.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00028000 | 2021-04-19 1:30PM EDT | 28.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121C00029000 | 2021-04-19 9:51AM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00030000 | 2021-04-19 2:08PM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| GDX220121C00031000 | 2021-04-19 10:46AM EDT | 31.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GDX220121C00032000 | 2021-04-19 3:04PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| GDX220121C00033000 | 2021-04-19 2:19PM EDT | 33.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GDX220121C00034000 | 2021-04-19 3:19PM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GDX220121C00035000 | 2021-04-19 1:38PM EDT | 35.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| GDX220121C00036000 | 2021-04-19 3:03PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.20% |
| GDX220121C00037000 | 2021-04-19 9:38AM EDT | 37.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| GDX220121C00038000 | 2021-04-19 3:36PM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GDX220121C00039000 | 2021-04-19 3:19PM EDT | 39.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| GDX220121C00040000 | 2021-04-19 3:10PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 3.13% |
| GDX220121C00041000 | 2021-04-19 10:16AM EDT | 41.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| GDX220121C00042000 | 2021-04-19 11:22AM EDT | 42.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GDX220121C00043000 | 2021-04-19 3:47PM EDT | 43.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| GDX220121C00045000 | 2021-04-19 2:33PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| GDX220121C00050000 | 2021-04-19 3:41PM EDT | 50.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| GDX220121C00051000 | 2021-04-15 10:11AM EDT | 51.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDX220121C00052000 | 2021-04-12 3:51PM EDT | 52.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121C00053000 | 2021-04-15 12:34PM EDT | 53.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121C00054000 | 2021-04-16 3:11PM EDT | 54.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX220121C00055000 | 2021-04-19 11:59AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX220121C00056000 | 2021-04-06 1:07PM EDT | 56.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121C00057000 | 2021-04-19 2:40PM EDT | 57.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GDX220121C00058000 | 2021-04-19 3:12PM EDT | 58.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GDX220121C00059000 | 2021-04-19 3:06PM EDT | 59.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| GDX220121C00060000 | 2021-04-19 3:18PM EDT | 60.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,162 | 0 | 12.50% |
| GDX220121C00061000 | 2021-04-19 3:45PM EDT | 61.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 12.50% |
| GDX220121C00062000 | 2021-04-13 11:18AM EDT | 62.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121C00063000 | 2021-04-13 11:20AM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121C00064000 | 2021-04-01 11:33AM EDT | 64.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX220121C00065000 | 2021-04-19 10:53AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDX220121C00066000 | 2021-04-12 9:30AM EDT | 66.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220121P00008000 | 2021-04-15 10:21AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX220121P00010000 | 2021-01-27 2:17PM EDT | 10.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 135 | 63.28% |
| GDX220121P00011000 | 2021-03-15 12:09AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX220121P00012000 | 2021-02-01 10:30AM EDT | 12.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 25 | 36 | 64.45% |
| GDX220121P00013000 | 2020-12-09 4:43PM EDT | 13.00 | 0.04 | 0.02 | 0.13 | 0.00 | - | 20 | 150 | 56.45% |
| GDX220121P00014000 | 2021-02-17 1:51PM EDT | 14.00 | 0.09 | 0.03 | 0.17 | 0.00 | - | 3 | 123 | 55.08% |
| GDX220121P00015000 | 2021-02-08 1:33PM EDT | 15.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 3 | 86 | 53.32% |
| GDX220121P00016000 | 2021-03-11 4:50PM EDT | 16.00 | 0.13 | 0.03 | 0.18 | 0.00 | - | 56 | 7,642 | 53.13% |
| GDX220121P00017000 | 2021-04-07 1:12PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX220121P00018000 | 2021-04-16 11:34AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX220121P00019000 | 2021-03-31 9:30AM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| GDX220121P00020000 | 2021-04-01 3:32PM EDT | 20.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX220121P00021000 | 2021-04-12 2:50PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GDX220121P00022000 | 2021-04-19 1:29PM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX220121P00023000 | 2021-04-16 3:29PM EDT | 23.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDX220121P00024000 | 2021-04-12 9:30AM EDT | 24.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX220121P00025000 | 2021-04-19 2:31PM EDT | 25.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| GDX220121P00026000 | 2021-04-16 10:23AM EDT | 26.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00027000 | 2021-04-19 11:49AM EDT | 27.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX220121P00028000 | 2021-04-16 3:08PM EDT | 28.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDX220121P00029000 | 2021-04-15 12:36PM EDT | 29.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00030000 | 2021-04-19 10:45AM EDT | 30.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| GDX220121P00031000 | 2021-04-16 12:41PM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GDX220121P00032000 | 2021-04-19 10:12AM EDT | 32.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121P00033000 | 2021-04-16 2:46PM EDT | 33.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| GDX220121P00034000 | 2021-04-19 2:05PM EDT | 34.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GDX220121P00035000 | 2021-04-19 9:59AM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| GDX220121P00036000 | 2021-04-19 10:03AM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX220121P00037000 | 2021-04-08 3:43PM EDT | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX220121P00038000 | 2021-04-16 12:12PM EDT | 38.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDX220121P00039000 | 2021-04-19 2:35PM EDT | 39.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GDX220121P00040000 | 2021-04-19 2:28PM EDT | 40.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| GDX220121P00041000 | 2021-04-19 2:01PM EDT | 41.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX220121P00042000 | 2021-04-19 9:48AM EDT | 42.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121P00043000 | 2021-04-19 10:19AM EDT | 43.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX220121P00045000 | 2021-04-19 10:15AM EDT | 45.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX220121P00050000 | 2021-04-13 3:46PM EDT | 50.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121P00051000 | 2021-04-06 3:25PM EDT | 51.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121P00052000 | 2021-03-16 3:59PM EDT | 52.00 | 19.20 | 16.75 | 16.85 | 0.00 | - | 10 | 126 | 34.25% |
| GDX220121P00053000 | 2021-02-05 11:50AM EDT | 53.00 | 19.70 | 21.65 | 21.90 | 0.00 | - | 13 | 0 | 74.26% |
| GDX220121P00054000 | 2021-04-19 3:40PM EDT | 54.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX220121P00055000 | 2021-04-19 10:44AM EDT | 55.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121P00056000 | 2021-02-17 3:25PM EDT | 56.00 | 23.45 | 22.50 | 22.65 | 0.00 | - | 8 | 77 | 58.81% |
| GDX220121P00057000 | 2021-02-19 11:57AM EDT | 57.00 | 24.50 | 23.45 | 23.70 | 0.00 | - | 9 | 35 | 60.06% |
| GDX220121P00058000 | 2021-02-16 12:24PM EDT | 58.00 | 24.00 | 24.35 | 24.60 | 0.00 | - | 10 | 28 | 60.27% |
| GDX220121P00059000 | 2021-02-16 12:24PM EDT | 59.00 | 24.95 | 25.40 | 25.70 | 0.00 | - | 10 | 39 | 62.18% |
| GDX220121P00060000 | 2021-01-29 10:51AM EDT | 60.00 | 25.30 | 29.00 | 29.20 | 0.00 | - | 2 | 29 | 86.34% |
| GDX220121P00061000 | 2021-02-10 10:54AM EDT | 61.00 | 26.05 | 27.35 | 30.10 | 0.00 | - | 6 | 6 | 75.57% |
| GDX220121P00062000 | 2021-02-22 2:05PM EDT | 62.00 | 28.20 | 28.20 | 31.30 | 0.00 | - | 15 | 46 | 76.93% |
| GDX220121P00063000 | 2021-04-19 3:46PM EDT | 63.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121P00064000 | 2020-12-17 2:39PM EDT | 64.00 | 27.70 | 29.75 | 29.95 | 0.00 | - | - | 38 | 60.06% |
| GDX220121P00065000 | 2021-02-18 11:23AM EDT | 65.00 | 32.03 | 31.20 | 31.40 | 0.00 | - | 3 | 203 | 66.02% |
| GDX220121P00066000 | 2021-03-30 12:10PM EDT | 66.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
