| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191220C00020000 | 2019-12-11 3:29PM EST | 2019-12-20 | 7.95 | 7.55 | 7.70 | +0.30 | +3.92% | 4 | 347 | 102.34% |
| GDX200117C00020000 | 2019-12-12 10:19AM EST | 2020-01-17 | 7.50 | 7.55 | 7.65 | -0.30 | -3.85% | 12 | 10,737 | 0.00% |
| GDX200221C00020000 | 2019-12-06 12:46PM EST | 2020-02-21 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 6 | 0.00% |
| GDX200320C00020000 | 2019-12-04 9:58AM EST | 2020-03-20 | 7.90 | 7.45 | 7.70 | +0.30 | +3.95% | 6 | 60 | 30.47% |
| GDX200619C00020000 | 2019-12-12 9:41AM EST | 2020-06-19 | 7.91 | 7.65 | 7.80 | +0.21 | +2.73% | 1 | 209 | 29.00% |
| GDX210115C00020000 | 2019-12-12 10:29AM EST | 2021-01-15 | 8.05 | 8.15 | 8.35 | -0.13 | -1.59% | 181 | 2,821 | 31.76% |
| GDX220121C00020000 | 2019-12-12 11:42AM EST | 2022-01-21 | 9.10 | 8.60 | 9.70 | -0.20 | -2.15% | 5 | 89 | 36.50% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191220P00020000 | 2019-11-25 12:13PM EST | 2019-12-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,942 | 9,194 | 92.19% |
| GDX191227P00020000 | 2019-11-07 12:09PM EST | 2019-12-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GDX200117P00020000 | 2019-12-11 2:14PM EST | 2020-01-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34,718 | 50.39% |
| GDX200221P00020000 | 2019-12-09 10:00AM EST | 2020-02-21 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 221 | 44.73% |
| GDX200320P00020000 | 2019-11-25 2:51PM EST | 2020-03-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 69 | 30.66% |
| GDX200619P00020000 | 2019-12-06 3:59PM EST | 2020-06-19 | 0.14 | 0.09 | 0.14 | 0.00 | - | 10 | 212 | 29.49% |
| GDX210115P00020000 | 2019-12-11 11:51AM EST | 2021-01-15 | 0.48 | 0.43 | 0.52 | 0.00 | - | 150 | 23,281 | 29.03% |
| GDX220121P00020000 | 2019-12-06 9:47AM EST | 2022-01-21 | 1.09 | 1.00 | 1.19 | 0.00 | - | 1 | 2,112 | 28.49% |