| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX190628C00013500 | 2019-06-20 1:41PM EDT | 13.50 | 11.65 | 11.65 | 11.80 | +11.65 | +∞% | - | 45 | 0.00% |
| GDX190628C00014500 | 2019-06-20 1:50PM EDT | 14.50 | 10.65 | 10.65 | 10.80 | +10.65 | +∞% | - | 17 | 0.00% |
| GDX190628C00015000 | 2019-06-20 1:50PM EDT | 15.00 | 10.15 | 10.15 | 10.30 | +10.15 | +∞% | - | 13 | 0.00% |
| GDX190628C00015500 | 2019-06-20 1:28PM EDT | 15.50 | 9.65 | 9.65 | 9.80 | +9.65 | +∞% | - | 15 | 0.00% |
| GDX190628C00016000 | 2019-06-18 3:58PM EDT | 16.00 | 7.65 | 9.15 | 9.30 | +7.65 | +∞% | - | 0 | 0.00% |
| GDX190628C00016500 | 2019-06-20 1:56PM EDT | 16.50 | 8.65 | 8.65 | 8.80 | +8.65 | +∞% | - | 17 | 0.00% |
| GDX190628C00018500 | 2019-06-19 10:13AM EDT | 18.50 | 5.08 | 6.65 | 6.80 | 0.00 | - | 1 | 41 | 0.00% |
| GDX190628C00019000 | 2019-06-14 10:09AM EDT | 19.00 | 4.61 | 6.15 | 6.30 | 0.00 | - | 15 | 63 | 0.00% |
| GDX190628C00019500 | 2019-06-19 2:14PM EDT | 19.50 | 4.40 | 5.65 | 5.80 | 0.00 | - | 25 | 125 | 0.00% |
| GDX190628C00020000 | 2019-06-20 9:57AM EDT | 20.00 | 4.66 | 5.15 | 5.30 | 0.00 | - | 15 | 226 | 0.00% |
| GDX190628C00020500 | 2019-06-20 3:45PM EDT | 20.50 | 4.50 | 4.65 | 4.80 | 0.00 | - | 49 | 249 | 0.00% |
| GDX190628C00021000 | 2019-06-21 1:56PM EDT | 21.00 | 4.12 | 4.15 | 4.30 | +0.37 | +9.87% | 10 | 877 | 0.00% |
| GDX190628C00021500 | 2019-06-21 1:34PM EDT | 21.50 | 3.60 | 3.65 | 3.80 | +0.15 | +4.35% | 17 | 359 | 0.00% |
| GDX190628C00022000 | 2019-06-21 2:17PM EDT | 22.00 | 3.12 | 3.15 | 3.30 | +0.07 | +2.30% | 51 | 829 | 0.00% |
| GDX190628C00022500 | 2019-06-21 10:31AM EDT | 22.50 | 2.32 | 2.68 | 2.76 | -0.20 | -7.94% | 65 | 1,399 | 0.00% |
| GDX190628C00023000 | 2019-06-21 3:40PM EDT | 23.00 | 2.21 | 2.20 | 2.28 | +0.17 | +8.33% | 557 | 4,927 | 0.00% |
| GDX190628C00023500 | 2019-06-21 3:30PM EDT | 23.50 | 1.70 | 1.72 | 1.79 | +0.18 | +11.84% | 114 | 1,858 | 0.00% |
| GDX190628C00024000 | 2019-06-21 3:59PM EDT | 24.00 | 1.25 | 1.25 | 1.31 | +0.12 | +10.62% | 683 | 3,412 | 0.00% |
| GDX190628C00024500 | 2019-06-21 3:59PM EDT | 24.50 | 0.85 | 0.84 | 0.86 | +0.09 | +11.84% | 1,132 | 1,748 | 0.00% |
| GDX190628C00025000 | 2019-06-21 3:59PM EDT | 25.00 | 0.52 | 0.51 | 0.52 | +0.07 | +15.56% | 1,572 | 1,376 | 0.00% |
| GDX190628C00025500 | 2019-06-21 3:59PM EDT | 25.50 | 0.27 | 0.27 | 0.28 | +0.01 | +3.85% | 1,258 | 901 | 8.79% |
| GDX190628C00026000 | 2019-06-21 3:58PM EDT | 26.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 2,040 | 1,934 | 20.12% |
| GDX190628C00026500 | 2019-06-21 3:58PM EDT | 26.50 | 0.07 | 0.06 | 0.08 | +0.07 | +∞% | 76 | 319 | 26.56% |
| GDX190628C00027000 | 2019-06-21 2:42PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | +0.04 | +∞% | 78 | 288 | 30.47% |
| GDX190628C00027500 | 2019-06-20 3:56PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | +0.03 | +∞% | - | 5 | 36.33% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX190628P00016000 | 2019-06-07 11:07AM EDT | 16.00 | 0.02 | - | 0.06 | 0.00 | - | - | 5 | 217.19% |
| GDX190628P00017000 | 2019-06-07 11:07AM EDT | 17.00 | 0.02 | - | 0.06 | 0.00 | - | - | 5 | 192.19% |
| GDX190628P00018000 | 2019-05-30 1:35PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 118.75% |
| GDX190628P00018500 | 2019-05-30 2:38PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 112.50% |
| GDX190628P00019000 | 2019-06-12 10:27AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 103.13% |
| GDX190628P00019500 | 2019-06-10 12:28PM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 77 | 109.38% |
| GDX190628P00020000 | 2019-06-17 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 82 | 100.00% |
| GDX190628P00020500 | 2019-06-14 3:31PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 251 | 81.25% |
| GDX190628P00021000 | 2019-06-19 2:12PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 618 | 71.88% |
| GDX190628P00021500 | 2019-06-21 2:21PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5,538 | 70.31% |
| GDX190628P00022000 | 2019-06-21 11:07AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,219 | 67.19% |
| GDX190628P00022500 | 2019-06-21 3:18PM EDT | 22.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,308 | 83,761 | 58.59% |
| GDX190628P00023000 | 2019-06-21 3:11PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 1,136 | 54.69% |
| GDX190628P00023500 | 2019-06-21 3:01PM EDT | 23.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 181 | 525 | 51.17% |
| GDX190628P00024000 | 2019-06-21 3:59PM EDT | 24.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 639 | 1,073 | 48.05% |
| GDX190628P00024500 | 2019-06-21 3:59PM EDT | 24.50 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 1,206 | 849 | 47.46% |
| GDX190628P00025000 | 2019-06-21 3:59PM EDT | 25.00 | 0.30 | 0.29 | 0.30 | -0.13 | -30.23% | 755 | 739 | 50.59% |
| GDX190628P00025500 | 2019-06-21 3:59PM EDT | 25.50 | 0.56 | 0.55 | 0.57 | +0.56 | +∞% | 574 | 291 | 56.84% |
| GDX190628P00026000 | 2019-06-21 3:09PM EDT | 26.00 | 0.97 | 0.91 | 0.93 | +0.97 | +∞% | 842 | 29 | 65.63% |
| GDX190628P00026500 | 2019-06-21 3:01PM EDT | 26.50 | 1.42 | 1.31 | 1.38 | +1.42 | +∞% | 15 | 332 | 75.98% |
| GDX190628P00027000 | 2019-06-21 2:46PM EDT | 27.00 | 1.89 | 1.76 | 1.85 | +1.89 | +∞% | 61 | 93 | 86.91% |
| GDX190628P00027500 | 2019-06-21 2:40PM EDT | 27.50 | 2.38 | 2.25 | 2.34 | +2.38 | +∞% | 28 | 39 | 99.22% |