CallsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX201030C00030000 | 2020-10-29 9:30AM EDT | 30.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX201030C00031000 | 2020-10-29 3:45PM EDT | 31.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX201030C00031500 | 2020-10-19 11:41AM EDT | 31.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX201030C00032000 | 2020-10-20 9:39AM EDT | 32.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX201030C00032500 | 2020-10-21 9:38AM EDT | 32.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX201030C00033000 | 2020-10-23 10:49AM EDT | 33.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX201030C00034000 | 2020-10-29 12:34PM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX201030C00035000 | 2020-10-29 3:28PM EDT | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GDX201030C00035500 | 2020-10-28 3:26PM EDT | 35.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX201030C00036000 | 2020-10-29 3:45PM EDT | 36.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GDX201030C00036500 | 2020-10-29 3:07PM EDT | 36.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| GDX201030C00037000 | 2020-10-29 3:58PM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 1.56% |
| GDX201030C00037500 | 2020-10-29 3:57PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 12.50% |
| GDX201030C00038000 | 2020-10-29 3:48PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,347 | 0 | 12.50% |
| GDX201030C00038500 | 2020-10-29 2:03PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| GDX201030C00039000 | 2020-10-29 3:51PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| GDX201030C00039500 | 2020-10-29 2:36PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| GDX201030C00040000 | 2020-10-29 3:55PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 50.00% |
| GDX201030C00040500 | 2020-10-29 3:21PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| GDX201030C00041000 | 2020-10-29 12:06PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GDX201030C00041500 | 2020-10-29 1:49PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GDX201030C00042000 | 2020-10-29 2:55PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GDX201030C00042500 | 2020-10-29 2:42PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDX201030C00043000 | 2020-10-29 2:32PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| GDX201030C00043500 | 2020-10-29 9:54AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030C00044000 | 2020-10-28 10:33AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX201030C00044500 | 2020-10-28 9:55AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030C00045000 | 2020-10-28 10:10AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GDX201030C00045500 | 2020-10-28 9:55AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030C00046000 | 2020-10-23 2:36PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDX201030C00046500 | 2020-10-23 1:13PM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GDX201030C00047000 | 2020-10-06 1:41PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX201030C00047500 | 2020-10-26 2:04PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX201030C00048000 | 2020-10-26 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX201030C00048500 | 2020-10-06 3:28PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GDX201030C00049000 | 2020-10-19 11:46AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030C00050000 | 2020-10-21 1:33PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030C00055000 | 2020-10-05 11:16AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 30, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX201030P00030000 | 2020-10-21 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDX201030P00032000 | 2020-10-09 10:03AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030P00032500 | 2020-10-07 3:23PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX201030P00033000 | 2020-10-28 2:57PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX201030P00033500 | 2020-10-28 11:34AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDX201030P00034000 | 2020-10-29 3:36PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GDX201030P00035000 | 2020-10-29 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 25.00% |
| GDX201030P00035500 | 2020-10-29 3:55PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 547 | 0 | 25.00% |
| GDX201030P00036000 | 2020-10-29 3:39PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| GDX201030P00036500 | 2020-10-29 3:59PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 6.25% |
| GDX201030P00037000 | 2020-10-29 3:57PM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3,076 | 0 | 0.00% |
| GDX201030P00037500 | 2020-10-29 3:58PM EDT | 37.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| GDX201030P00038000 | 2020-10-29 2:45PM EDT | 38.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 15,046 | 0 | 0.00% |
| GDX201030P00038500 | 2020-10-29 3:55PM EDT | 38.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| GDX201030P00039000 | 2020-10-29 3:57PM EDT | 39.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 0.00% |
| GDX201030P00039500 | 2020-10-29 3:07PM EDT | 39.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| GDX201030P00040000 | 2020-10-29 3:36PM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| GDX201030P00040500 | 2020-10-29 2:49PM EDT | 40.50 | 3.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GDX201030P00041000 | 2020-10-29 11:37AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDX201030P00041500 | 2020-10-29 1:16PM EDT | 41.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX201030P00042000 | 2020-10-29 12:32PM EDT | 42.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX201030P00042500 | 2020-10-28 10:58AM EDT | 42.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDX201030P00043000 | 2020-10-27 1:43PM EDT | 43.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GDX201030P00043500 | 2020-10-29 9:30AM EDT | 43.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX201030P00044000 | 2020-10-26 12:48PM EDT | 44.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX201030P00044500 | 2020-10-23 9:42AM EDT | 44.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX201030P00045000 | 2020-10-28 10:43AM EDT | 45.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX201030P00045500 | 2020-09-21 1:00PM EDT | 45.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GDX201030P00046000 | 2020-10-23 9:43AM EDT | 46.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX201030P00046500 | 2020-09-21 12:14AM EDT | 46.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX201030P00047000 | 2020-10-20 10:52AM EDT | 47.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX201030P00050000 | 2020-09-22 12:59PM EDT | 50.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX201030P00055000 | 2020-09-21 10:02AM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
