CallsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210305C00027000 | 2021-03-03 10:44AM EST | 27.00 | 4.32 | 3.95 | 4.85 | +0.62 | +16.76% | 1 | 26 | 154.69% |
| GDX210305C00027500 | 2021-02-25 9:59AM EST | 27.50 | 5.85 | 3.15 | 5.15 | 0.00 | - | 2 | 58 | 239.84% |
| GDX210305C00028000 | 2021-03-04 2:31PM EST | 28.00 | 3.30 | 3.15 | 4.15 | +0.39 | +13.40% | 1 | 44 | 217.19% |
| GDX210305C00029000 | 2021-03-01 2:47PM EST | 29.00 | 2.59 | 1.73 | 3.80 | 0.00 | - | 1 | 3 | 196.09% |
| GDX210305C00029500 | 2021-03-02 11:37AM EST | 29.50 | 1.54 | 1.70 | 1.93 | -0.66 | -30.00% | 2 | 288 | 88.28% |
| GDX210305C00030000 | 2021-03-04 1:54PM EST | 30.00 | 1.06 | 1.30 | 1.45 | -0.47 | -30.72% | 95 | 639 | 75.78% |
| GDX210305C00030500 | 2021-03-04 3:39PM EST | 30.50 | 0.94 | 0.76 | 0.98 | -0.09 | -8.74% | 27 | 654 | 62.50% |
| GDX210305C00031000 | 2021-03-04 3:43PM EST | 31.00 | 0.51 | 0.49 | 0.57 | -0.13 | -20.31% | 723 | 852 | 54.49% |
| GDX210305C00031500 | 2021-03-04 3:58PM EST | 31.50 | 0.28 | 0.25 | 0.28 | -0.10 | -26.32% | 15,323 | 5,281 | 51.95% |
| GDX210305C00032000 | 2021-03-04 3:57PM EST | 32.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 8,520 | 8,497 | 50.78% |
| GDX210305C00032500 | 2021-03-04 3:55PM EST | 32.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 8,694 | 10,140 | 52.34% |
| GDX210305C00033000 | 2021-03-04 3:47PM EST | 33.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,809 | 7,610 | 54.69% |
| GDX210305C00033500 | 2021-03-04 3:16PM EST | 33.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 284 | 5,414 | 64.06% |
| GDX210305C00034000 | 2021-03-04 2:29PM EST | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 3,338 | 75.00% |
| GDX210305C00034500 | 2021-03-04 12:45PM EST | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,826 | 78.13% |
| GDX210305C00035000 | 2021-03-04 1:21PM EST | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 3,120 | 87.50% |
| GDX210305C00035500 | 2021-03-03 1:22PM EST | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 173 | 692 | 96.88% |
| GDX210305C00036000 | 2021-03-03 3:46PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,630 | 106.25% |
| GDX210305C00036500 | 2021-03-01 1:22PM EST | 36.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 351 | 137.50% |
| GDX210305C00037000 | 2021-03-02 12:07PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,461 | 125.00% |
| GDX210305C00037500 | 2021-03-02 11:49AM EST | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,028 | 137.50% |
| GDX210305C00038000 | 2021-02-26 12:27PM EST | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 284 | 156.25% |
| GDX210305C00038500 | 2021-02-25 12:15PM EST | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| GDX210305C00039000 | 2021-03-04 3:19PM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 185 | 187.50% |
| GDX210305C00039500 | 2021-02-26 9:59AM EST | 39.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 319.14% |
| GDX210305C00040000 | 2021-02-22 12:11PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 328 | 175.00% |
| GDX210305C00040500 | 2021-02-22 12:22PM EST | 40.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 343.75% |
| GDX210305C00041000 | 2021-02-22 1:03PM EST | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,886 | 193.75% |
| GDX210305C00041500 | 2021-02-08 9:30AM EST | 41.50 | 0.69 | 0.00 | 0.43 | 0.00 | - | 1 | 57 | 364.06% |
| GDX210305C00042000 | 2021-02-22 11:09AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 212.50% |
| GDX210305C00042500 | 2021-02-22 2:14PM EST | 42.50 | 0.02 | 0.00 | 0.52 | 0.00 | - | 10 | 7 | 403.91% |
| GDX210305C00043000 | 2021-02-18 10:39AM EST | 43.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 10 | 414.84% |
| GDX210305C00045000 | 2021-01-27 3:17PM EST | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 296.88% |
| GDX210305C00050000 | 2021-02-09 3:42PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 312.50% |
PutsforMarch 5, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210305P00025000 | 2021-03-01 9:30AM EST | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 218 | 198.44% |
| GDX210305P00027000 | 2021-03-01 11:48AM EST | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 120 | 137.50% |
| GDX210305P00027500 | 2021-03-04 11:21AM EST | 27.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 261 | 115.63% |
| GDX210305P00028000 | 2021-03-04 11:21AM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 923 | 93.75% |
| GDX210305P00029000 | 2021-03-04 1:54PM EST | 29.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 48 | 1,308 | 87.50% |
| GDX210305P00029500 | 2021-03-04 2:29PM EST | 29.50 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 63 | 1,173 | 65.63% |
| GDX210305P00030000 | 2021-03-04 3:58PM EST | 30.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 431 | 2,354 | 62.50% |
| GDX210305P00030500 | 2021-03-04 3:59PM EST | 30.50 | 0.10 | 0.07 | 0.10 | -0.11 | -52.38% | 8,936 | 6,982 | 57.03% |
| GDX210305P00031000 | 2021-03-04 3:18PM EST | 31.00 | 0.21 | 0.18 | 0.23 | -0.11 | -34.38% | 2,112 | 2,996 | 55.47% |
| GDX210305P00031500 | 2021-03-04 3:17PM EST | 31.50 | 0.44 | 0.38 | 0.45 | -0.11 | -20.00% | 1,086 | 2,155 | 52.73% |
| GDX210305P00032000 | 2021-03-04 3:33PM EST | 32.00 | 0.78 | 0.73 | 0.81 | -0.08 | -9.30% | 1,030 | 5,017 | 56.64% |
| GDX210305P00032500 | 2021-03-04 3:58PM EST | 32.50 | 1.23 | 1.15 | 1.26 | -0.03 | -2.38% | 408 | 1,001 | 62.50% |
| GDX210305P00033000 | 2021-03-04 3:51PM EST | 33.00 | 1.63 | 1.62 | 1.77 | -0.07 | -4.12% | 70 | 2,423 | 77.34% |
| GDX210305P00033500 | 2021-03-04 3:01PM EST | 33.50 | 2.06 | 2.10 | 2.24 | -0.15 | -6.79% | 30 | 317 | 82.81% |
| GDX210305P00034000 | 2021-03-04 3:56PM EST | 34.00 | 2.73 | 2.60 | 2.76 | -0.04 | -1.44% | 543 | 2,622 | 101.56% |
| GDX210305P00034500 | 2021-03-04 3:23PM EST | 34.50 | 3.10 | 3.05 | 3.25 | -0.10 | -3.13% | 17 | 286 | 96.88% |
| GDX210305P00035000 | 2021-03-04 3:53PM EST | 35.00 | 3.65 | 3.60 | 3.75 | +0.17 | +4.89% | 37 | 234 | 126.56% |
| GDX210305P00035500 | 2021-03-01 3:19PM EST | 35.50 | 4.55 | 4.10 | 4.25 | 0.00 | - | 7 | 129 | 139.06% |
| GDX210305P00036000 | 2021-03-02 3:55PM EST | 36.00 | 3.99 | 3.70 | 5.50 | 0.00 | - | 4 | 28 | 362.50% |
| GDX210305P00036500 | 2021-03-04 2:41PM EST | 36.50 | 4.96 | 5.10 | 5.25 | -0.27 | -5.16% | 28 | 50 | 164.06% |
| GDX210305P00037000 | 2021-03-01 3:14PM EST | 37.00 | 5.05 | 4.90 | 6.35 | 0.00 | - | 1 | 0 | 369.92% |
| GDX210305P00037500 | 2021-03-01 3:20PM EST | 37.50 | 6.56 | 4.40 | 7.80 | 0.00 | - | 14 | 4 | 561.33% |
| GDX210305P00038000 | 2021-02-25 3:39PM EST | 38.00 | 6.75 | 5.80 | 7.45 | 0.00 | - | 2 | 0 | 424.22% |
| GDX210305P00038500 | 2021-02-23 1:26PM EST | 38.50 | 5.24 | 6.40 | 7.95 | 0.00 | - | 20 | 0 | 209.38% |
| GDX210305P00039000 | 2021-03-02 3:54PM EST | 39.00 | 7.00 | 5.95 | 9.00 | 0.00 | - | 1 | 0 | 562.89% |
| GDX210305P00039500 | 2021-01-22 9:45AM EST | 39.50 | 5.15 | 6.65 | 6.85 | 0.00 | - | 10 | 10 | 0.00% |
| GDX210305P00040000 | 2021-03-01 9:30AM EST | 40.00 | 8.43 | 7.25 | 10.50 | 0.00 | - | 29 | 0 | 339.06% |
| GDX210305P00041000 | 2021-02-26 1:10PM EST | 41.00 | 9.73 | 8.15 | 11.05 | 0.00 | - | 80 | 20 | 637.50% |
| GDX210305P00045000 | 2021-02-05 12:08PM EST | 45.00 | 10.59 | 11.65 | 15.60 | 0.00 | - | 4 | 0 | 855.08% |
| GDX210305P00050000 | 2021-02-01 10:11AM EST | 50.00 | 14.20 | 18.80 | 19.00 | 0.00 | - | 18 | 0 | 558.59% |
© 2021 Verizon Media. All rights reserved.
