CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|
| GDX200124C00020000 | 2020-01-02 2:47PM EST | 20.00 | 9.20 | 8.15 | 8.65 | 0.00 | - | - | 8 | 217.19% |
| GDX200124C00021000 | 2020-01-10 10:45AM EST | 21.00 | 7.35 | 7.10 | 7.75 | 0.00 | - | 5 | 5 | 100.00% |
| GDX200124C00024500 | 2020-01-15 2:45PM EST | 24.50 | 4.30 | 3.65 | 4.05 | 0.00 | - | - | 14 | 96.09% |
| GDX200124C00025000 | 2020-01-15 2:31PM EST | 25.00 | 3.81 | 3.15 | 3.55 | 0.00 | - | 2 | 16 | 86.33% |
| GDX200124C00025500 | 2020-01-17 2:32PM EST | 25.50 | 3.18 | 2.87 | 2.98 | +0.77 | +31.95% | 10 | 15 | 62.50% |
| GDX200124C00026000 | 2020-01-10 3:58PM EST | 26.00 | 1.75 | 2.32 | 2.54 | 0.00 | - | 5 | 51 | 64.45% |
| GDX200124C00026500 | 2020-01-16 11:13AM EST | 26.50 | 2.03 | 1.84 | 2.02 | 0.00 | - | 4 | 55 | 51.56% |
| GDX200124C00027000 | 2020-01-17 3:57PM EST | 27.00 | 1.45 | 1.42 | 1.51 | 0.00 | - | 62 | 435 | 40.04% |
| GDX200124C00027500 | 2020-01-17 3:41PM EST | 27.50 | 1.05 | 0.95 | 1.04 | -0.14 | -11.76% | 123 | 3,526 | 33.20% |
| GDX200124C00028000 | 2020-01-17 3:57PM EST | 28.00 | 0.58 | 0.56 | 0.61 | -0.19 | -24.68% | 533 | 1,924 | 27.54% |
| GDX200124C00028500 | 2020-01-17 3:59PM EST | 28.50 | 0.29 | 0.27 | 0.31 | -0.15 | -34.09% | 2,455 | 2,975 | 26.17% |
| GDX200124C00029000 | 2020-01-17 3:59PM EST | 29.00 | 0.13 | 0.12 | 0.13 | -0.11 | -45.83% | 2,048 | 5,969 | 25.78% |
| GDX200124C00029500 | 2020-01-17 3:59PM EST | 29.50 | 0.05 | 0.04 | 0.06 | -0.04 | -44.44% | 1,328 | 3,426 | 27.93% |
| GDX200124C00030000 | 2020-01-17 3:59PM EST | 30.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 478 | 6,034 | 30.47% |
| GDX200124C00030500 | 2020-01-17 3:42PM EST | 30.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 129 | 1,588 | 37.50% |
| GDX200124C00031000 | 2020-01-17 3:19PM EST | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 671 | 41.41% |
| GDX200124C00031500 | 2020-01-14 9:50AM EST | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 152 | 3,637 | 50.78% |
| GDX200124C00032000 | 2020-01-09 9:33AM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 263 | 50.78% |
| GDX200124C00032500 | 2020-01-08 1:49PM EST | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,737 | 56.25% |
| GDX200124C00033000 | 2020-01-10 3:43PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 60.94% |
| GDX200124C00033500 | 2020-01-03 10:24AM EST | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 15 | 66.41% |
| GDX200124C00034500 | 2020-01-03 10:27AM EST | 34.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 76.56% |
| GDX200124C00035000 | 2020-01-07 9:30AM EST | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 51 | 81.25% |
| GDX200124C00036000 | 2019-12-26 9:48AM EST | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 85.94% |