| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191115C00020000 | 2019-10-14 11:09AM EDT | 2019-11-15 | 7.25 | 7.05 | 7.25 | 0.00 | - | 2 | 113 | 57.03% |
| GDX191220C00020000 | 2019-10-18 12:05PM EDT | 2019-12-20 | 6.91 | 7.15 | 7.30 | -0.19 | -2.68% | 10 | 320 | 52.83% |
| GDX200117C00020000 | 2019-10-17 3:46PM EDT | 2020-01-17 | 7.05 | 7.10 | 7.25 | -0.10 | -1.40% | 12 | 10,851 | 40.53% |
| GDX200320C00020000 | 2019-10-17 1:06PM EDT | 2020-03-20 | 7.35 | 7.15 | 7.40 | 0.00 | - | 3 | 35 | 37.50% |
| GDX200619C00020000 | 2019-10-17 3:07PM EDT | 2020-06-19 | 7.40 | 7.30 | 7.65 | 0.00 | - | 5 | 175 | 36.04% |
| GDX210115C00020000 | 2019-10-17 10:59AM EDT | 2021-01-15 | 7.90 | 7.90 | 8.15 | 0.00 | - | 20 | 2,564 | 33.81% |
| GDX220121C00020000 | 2019-10-11 1:12PM EDT | 2022-01-21 | 9.33 | 7.75 | 9.90 | 0.00 | - | 1 | 9 | 40.85% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191115P00020000 | 2019-10-18 10:25AM EDT | 2019-11-15 | 0.01 | 0.01 | 0.04 | 0.00 | - | 11 | 46 | 55.47% |
| GDX191220P00020000 | 2019-10-17 11:52AM EDT | 2019-12-20 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 9,287 | 39.06% |
| GDX200117P00020000 | 2019-10-16 3:54PM EDT | 2020-01-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 34,785 | 34.77% |
| GDX200221P00020000 | 2019-10-15 11:38AM EDT | 2020-02-21 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 45 | 32.42% |
| GDX200320P00020000 | 2019-09-30 3:01PM EDT | 2020-03-20 | 0.23 | 0.11 | 0.15 | 0.00 | - | 20 | 54 | 32.03% |
| GDX200619P00020000 | 2019-10-15 11:24AM EDT | 2020-06-19 | 0.35 | 0.26 | 0.32 | 0.00 | - | 4 | 162 | 30.86% |
| GDX210115P00020000 | 2019-10-18 11:18AM EDT | 2021-01-15 | 0.82 | 0.72 | 0.81 | +0.08 | +10.81% | 2 | 20,840 | 30.76% |
| GDX220121P00020000 | 2019-10-18 12:29PM EDT | 2022-01-21 | 1.42 | 1.19 | 2.25 | -0.03 | -2.07% | 2,000 | 14 | 36.34% |