| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200320C00020000 | 2020-02-27 10:35AM EST | 2020-03-20 | 6.85 | 5.65 | 6.00 | -2.80 | -29.02% | 3 | 347 | 74.02% |
| GDX200417C00020000 | 2020-02-25 2:19PM EST | 2020-04-17 | 10.56 | 5.80 | 6.05 | 0.00 | - | 1 | 1 | 55.96% |
| GDX200515C00020000 | 2020-02-24 9:32AM EST | 2020-05-15 | 11.74 | 5.90 | 6.20 | 0.00 | - | 4 | 5 | 50.49% |
| GDX200619C00020000 | 2020-02-27 2:23PM EST | 2020-06-19 | 7.04 | 5.95 | 6.15 | -1.91 | -21.34% | 10 | 234 | 45.36% |
| GDX200821C00020000 | 2020-02-24 12:43PM EST | 2020-08-21 | 6.35 | 6.00 | 6.50 | -5.45 | -46.19% | 5 | 5 | 44.70% |
| GDX200918C00020000 | 2020-02-26 10:05AM EST | 2020-09-18 | 10.20 | 6.15 | 6.60 | 0.00 | - | 5 | 36 | 43.56% |
| GDX210115C00020000 | 2020-02-27 10:29AM EST | 2021-01-15 | 6.55 | 6.45 | 6.70 | -3.60 | -35.47% | 19 | 3,633 | 36.18% |
| GDX220121C00020000 | 2020-02-28 9:30AM EST | 2022-01-21 | 8.00 | 7.00 | 7.80 | -1.70 | -17.53% | 1 | 139 | 35.55% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200320P00020000 | 2020-02-28 10:05AM EST | 2020-03-20 | 0.03 | 0.04 | 0.06 | -0.07 | -70.00% | 1 | 0 | 57.81% |
| GDX200619P00020000 | 2020-02-27 11:35AM EST | 2020-06-19 | 0.09 | 0.19 | 0.21 | +0.06 | +200.00% | 25 | 206 | 35.06% |
| GDX200918P00020000 | 2020-02-27 3:42PM EST | 2020-09-18 | 0.10 | 0.22 | 0.39 | 0.00 | - | - | 4 | 31.40% |
| GDX210115P00020000 | 2020-02-28 10:04AM EST | 2021-01-15 | 0.52 | 0.45 | 0.71 | +0.28 | +116.67% | 1 | 24,839 | 30.91% |
| GDX220121P00020000 | 2020-02-28 10:27AM EST | 2022-01-21 | 1.06 | 1.01 | 1.49 | +0.56 | +112.00% | 28 | 2,251 | 29.37% |