| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220121C00015000 | 2019-12-06 12:38PM EST | 15.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00016000 | 2019-12-02 9:30AM EST | 16.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00017000 | 2019-10-30 1:44PM EST | 17.00 | 10.85 | 8.50 | 13.25 | 0.00 | - | 2 | 2 | 59.47% |
| GDX220121C00020000 | 2019-12-03 10:07AM EST | 20.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX220121C00021000 | 2019-12-04 3:21PM EST | 21.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDX220121C00022000 | 2019-12-02 11:04AM EST | 22.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX220121C00023000 | 2019-12-09 10:08AM EST | 23.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121C00024000 | 2019-12-04 11:30AM EST | 24.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX220121C00025000 | 2019-12-09 1:24PM EST | 25.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX220121C00026000 | 2019-12-09 9:39AM EST | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX220121C00027000 | 2019-12-09 3:23PM EST | 27.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GDX220121C00028000 | 2019-12-09 9:30AM EST | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GDX220121C00029000 | 2019-12-09 10:16AM EST | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GDX220121C00030000 | 2019-12-09 10:47AM EST | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| GDX220121C00031000 | 2019-12-06 11:16AM EST | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121C00032000 | 2019-11-27 1:20PM EST | 32.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDX220121C00033000 | 2019-10-29 2:12PM EST | 33.00 | 3.40 | 1.54 | 5.35 | 0.00 | - | 10 | 12 | 47.17% |
| GDX220121C00034000 | 2019-11-19 3:18PM EST | 34.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121C00035000 | 2019-12-06 9:30AM EST | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GDX220121C00036000 | 2019-11-25 1:02PM EST | 36.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX220121C00037000 | 2019-09-26 8:30AM EST | 37.00 | 3.30 | 2.35 | 3.20 | 0.00 | - | - | 80 | 39.27% |
| GDX220121C00038000 | 2019-11-29 11:35AM EST | 38.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121C00040000 | 2019-12-09 11:04AM EST | 40.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GDX220121C00041000 | 2019-10-28 9:03AM EST | 41.00 | 2.04 | 0.72 | 2.26 | 0.00 | - | 1 | 2 | 37.57% |
| GDX220121C00042000 | 2019-09-27 9:54AM EST | 42.00 | 2.40 | 0.00 | 4.90 | 0.00 | - | 3 | 3 | 56.41% |
| GDX220121C00043000 | 2019-12-09 11:08AM EST | 43.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220121P00015000 | 2019-11-13 1:48PM EST | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX220121P00016000 | 2019-12-09 11:34AM EST | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00017000 | 2019-11-05 10:00AM EST | 17.00 | 0.75 | 0.17 | 0.70 | 0.00 | - | 177 | 7,715 | 30.10% |
| GDX220121P00018000 | 2019-11-22 12:13PM EST | 18.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00019000 | 2019-12-06 3:51PM EST | 19.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00020000 | 2019-12-06 9:47AM EST | 20.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX220121P00021000 | 2019-11-15 2:31PM EST | 21.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121P00022000 | 2019-12-03 9:49AM EST | 22.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121P00023000 | 2019-11-18 12:23PM EST | 23.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX220121P00024000 | 2019-12-02 2:20PM EST | 24.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDX220121P00025000 | 2019-12-05 3:47PM EST | 25.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GDX220121P00026000 | 2019-12-05 3:47PM EST | 26.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GDX220121P00027000 | 2019-11-15 11:18AM EST | 27.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX220121P00028000 | 2019-12-03 10:33AM EST | 28.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GDX220121P00029000 | 2019-11-01 2:30PM EST | 29.00 | 5.45 | 4.55 | 5.75 | 0.00 | - | 22 | 61 | 28.78% |
| GDX220121P00030000 | 2019-12-02 1:39PM EST | 30.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GDX220121P00031000 | 2019-11-18 12:13AM EST | 31.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX220121P00032000 | 2019-10-23 1:39PM EST | 32.00 | 7.15 | 6.90 | 8.15 | 0.00 | - | - | 10 | 30.87% |
| GDX220121P00033000 | 2019-12-05 2:44PM EST | 33.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX220121P00036000 | 2019-10-22 12:16PM EST | 36.00 | 11.40 | 10.00 | 11.35 | 0.00 | - | - | 1 | 31.70% |