| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220121C00015000 | 2020-01-27 3:44PM EST | 15.00 | 14.60 | 13.15 | 14.70 | 0.00 | - | 3 | 251 | 49.85% |
| GDX220121C00016000 | 2020-01-28 9:30AM EST | 16.00 | 14.25 | 12.05 | 13.90 | +2.00 | +16.33% | 8 | 13 | 48.54% |
| GDX220121C00017000 | 2020-01-06 10:19AM EST | 17.00 | 13.43 | 10.90 | 13.30 | 0.00 | - | 17 | 32 | 49.37% |
| GDX220121C00018000 | 2020-01-03 12:33PM EST | 18.00 | 12.65 | 10.10 | 12.40 | 0.00 | - | 1 | 2 | 46.58% |
| GDX220121C00019000 | 2020-01-10 11:52AM EST | 19.00 | 10.70 | 9.20 | 11.25 | 0.00 | - | 10 | 11 | 41.38% |
| GDX220121C00020000 | 2020-01-21 1:05PM EST | 20.00 | 10.00 | 9.40 | 10.20 | 0.00 | - | 1 | 88 | 37.48% |
| GDX220121C00021000 | 2020-01-08 2:42PM EST | 21.00 | 9.10 | 8.65 | 9.40 | 0.00 | - | 3 | 29 | 36.01% |
| GDX220121C00022000 | 2020-01-27 3:59PM EST | 22.00 | 8.85 | 7.90 | 8.65 | 0.00 | - | 4 | 33 | 34.86% |
| GDX220121C00023000 | 2020-01-21 3:40PM EST | 23.00 | 8.10 | 7.40 | 7.70 | 0.00 | - | 3 | 732 | 32.01% |
| GDX220121C00024000 | 2020-01-14 12:03PM EST | 24.00 | 6.85 | 6.70 | 7.05 | 0.00 | - | 1 | 33 | 31.45% |
| GDX220121C00025000 | 2020-01-28 11:32AM EST | 25.00 | 6.50 | 6.15 | 6.50 | -0.30 | -4.41% | 15 | 544 | 31.38% |
| GDX220121C00026000 | 2020-01-16 1:31PM EST | 26.00 | 5.98 | 5.20 | 6.05 | 0.00 | - | 43 | 347 | 31.78% |
| GDX220121C00027000 | 2020-01-22 1:53PM EST | 27.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 2 | 187 | 31.24% |
| GDX220121C00028000 | 2020-01-28 11:34AM EST | 28.00 | 4.96 | 4.65 | 5.00 | -0.32 | -6.06% | 6 | 1,722 | 30.85% |
| GDX220121C00029000 | 2020-01-28 3:28PM EST | 29.00 | 4.45 | 4.40 | 4.55 | -0.35 | -7.29% | 201 | 881 | 30.58% |
| GDX220121C00030000 | 2020-01-28 2:48PM EST | 30.00 | 4.10 | 3.85 | 4.45 | -0.38 | -8.48% | 52 | 1,540 | 32.34% |
| GDX220121C00031000 | 2020-01-28 2:59PM EST | 31.00 | 3.85 | 3.65 | 4.00 | -0.22 | -5.41% | 60 | 130 | 31.69% |
| GDX220121C00032000 | 2020-01-28 2:52PM EST | 32.00 | 3.45 | 3.25 | 3.70 | -0.35 | -9.21% | 20 | 164 | 31.82% |
| GDX220121C00033000 | 2020-01-28 10:39AM EST | 33.00 | 3.23 | 2.96 | 3.45 | -0.12 | -3.58% | 1 | 196 | 32.13% |
| GDX220121C00034000 | 2020-01-17 3:45PM EST | 34.00 | 3.05 | 2.69 | 3.25 | 0.00 | - | 3 | 436 | 32.61% |
| GDX220121C00035000 | 2020-01-28 12:00PM EST | 35.00 | 2.58 | 2.49 | 2.86 | -0.44 | -14.57% | 608 | 916 | 31.74% |
| GDX220121C00036000 | 2020-01-28 12:44PM EST | 36.00 | 2.35 | 2.26 | 2.51 | -0.13 | -5.24% | 1 | 305 | 30.96% |
| GDX220121C00037000 | 2020-01-24 1:08PM EST | 37.00 | 2.55 | 2.08 | 2.48 | 0.00 | - | 100 | 291 | 32.19% |
| GDX220121C00038000 | 2020-01-13 10:45AM EST | 38.00 | 2.25 | 1.91 | 2.14 | 0.00 | - | 26 | 52 | 31.21% |
| GDX220121C00039000 | 2020-01-15 2:18PM EST | 39.00 | 2.15 | 1.37 | 1.98 | 0.00 | - | 1 | 7 | 31.35% |
| GDX220121C00040000 | 2020-01-28 11:18AM EST | 40.00 | 1.75 | 1.52 | 1.84 | -0.26 | -12.94% | 20 | 1,329 | 31.53% |
| GDX220121C00041000 | 2020-01-27 10:16AM EST | 41.00 | 1.17 | 1.46 | 1.70 | 0.00 | - | 1 | 5 | 31.62% |
| GDX220121C00042000 | 2020-01-28 3:00PM EST | 42.00 | 1.45 | 0.55 | 1.76 | -0.95 | -39.58% | 10 | 3 | 33.15% |
| GDX220121C00043000 | 2020-01-28 2:59PM EST | 43.00 | 1.55 | 0.44 | 1.69 | +0.02 | +1.31% | 40 | 169 | 33.67% |
| 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 | 0.71 | 0.00 | - | 2 | 0 | 39.60% |
| GDX220121P00016000 | 2019-12-18 3:58PM EST | 16.00 | 0.39 | 0.00 | 0.49 | 0.00 | - | 19 | 7,535 | 32.57% |
| GDX220121P00017000 | 2020-01-13 3:34PM EST | 17.00 | 0.33 | 0.11 | 0.31 | 0.00 | - | 11 | 7,725 | 26.32% |
| GDX220121P00018000 | 2019-12-24 12:01PM EST | 18.00 | 0.60 | 0.05 | 0.54 | 0.00 | - | 1 | 22 | 27.88% |
| GDX220121P00019000 | 2019-12-06 3:51PM EST | 19.00 | 0.83 | 0.22 | 0.83 | 0.00 | - | 1 | 0 | 29.20% |
| GDX220121P00020000 | 2020-01-28 3:00PM EST | 20.00 | 0.63 | 0.37 | 0.75 | -0.12 | -16.00% | 75 | 2,136 | 25.51% |
| GDX220121P00021000 | 2020-01-15 2:58PM EST | 21.00 | 0.85 | 0.50 | 0.98 | 0.00 | - | 1 | 226 | 25.45% |
| GDX220121P00022000 | 2019-12-31 12:36PM EST | 22.00 | 1.39 | 1.04 | 1.30 | 0.00 | - | 10 | 25 | 25.84% |
| GDX220121P00023000 | 2020-01-13 10:07AM EST | 23.00 | 1.76 | 1.32 | 1.55 | 0.00 | - | 1 | 22 | 25.20% |
| GDX220121P00024000 | 2020-01-28 10:40AM EST | 24.00 | 1.76 | 1.68 | 1.91 | -0.01 | -0.56% | 5 | 189 | 25.17% |
| GDX220121P00025000 | 2020-01-28 3:37PM EST | 25.00 | 2.12 | 1.78 | 2.33 | -0.02 | -0.93% | 5 | 268 | 25.26% |
| GDX220121P00026000 | 2020-01-28 10:18AM EST | 26.00 | 2.53 | 2.50 | 2.70 | +0.04 | +1.61% | 1 | 1,040 | 24.68% |
| GDX220121P00027000 | 2019-11-15 11:18AM EST | 27.00 | 4.35 | 3.25 | 4.95 | 0.00 | - | 2 | 14 | 36.33% |
| GDX220121P00028000 | 2020-01-28 3:40PM EST | 28.00 | 3.60 | 3.55 | 3.95 | +0.10 | +2.86% | 8 | 5,863 | 26.10% |
| GDX220121P00029000 | 2020-01-10 9:43AM EST | 29.00 | 4.43 | 4.05 | 4.55 | 0.00 | - | 99 | 111 | 26.23% |
| GDX220121P00030000 | 2020-01-28 9:30AM EST | 30.00 | 4.56 | 4.65 | 5.15 | -0.09 | -1.94% | 5 | 1,216 | 26.14% |
| GDX220121P00031000 | 2020-01-15 2:58PM EST | 31.00 | 5.35 | 5.30 | 5.75 | 0.00 | - | 1,786 | 1,306 | 25.82% |
| GDX220121P00032000 | 2020-01-21 12:00PM EST | 32.00 | 5.92 | 5.95 | 6.45 | 0.00 | - | 2,253 | 1,416 | 25.93% |
| GDX220121P00033000 | 2020-01-15 2:40PM EST | 33.00 | 6.65 | 6.65 | 7.20 | 0.00 | - | 342 | 241 | 26.17% |
| GDX220121P00034000 | 2020-01-17 3:45PM EST | 34.00 | 7.51 | 7.40 | 7.95 | 0.00 | - | 3 | 18 | 26.25% |
| GDX220121P00035000 | 2020-01-16 10:35AM EST | 35.00 | 8.30 | 8.15 | 8.70 | 0.00 | - | 10 | 10 | 26.15% |
| GDX220121P00036000 | 2020-01-27 2:47PM EST | 36.00 | 8.65 | 8.95 | 9.25 | 0.00 | - | 1 | 3 | 24.46% |