| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191220C00021000 | 2019-12-04 12:29PM EST | 2019-12-20 | 6.50 | 5.75 | 6.15 | 0.00 | - | 6 | 238 | 98.24% |
| GDX200117C00021000 | 2019-12-05 12:49PM EST | 2020-01-17 | 6.86 | 5.90 | 6.05 | 0.00 | - | 3 | 12,608 | 45.90% |
| GDX200221C00021000 | 2019-12-06 11:04AM EST | 2020-02-21 | 6.25 | 5.90 | 6.10 | +0.75 | +13.64% | 1 | 3 | 37.50% |
| GDX200320C00021000 | 2019-11-25 10:38AM EST | 2020-03-20 | 5.59 | 5.90 | 6.10 | 0.00 | - | 5 | 56 | 32.03% |
| GDX200619C00021000 | 2019-12-03 1:32PM EST | 2020-06-19 | 6.89 | 6.10 | 6.40 | 0.00 | - | 1 | 71 | 32.67% |
| GDX210115C00021000 | 2019-12-04 9:33AM EST | 2021-01-15 | 7.49 | 6.80 | 7.00 | 0.00 | - | 5 | 744 | 31.62% |
| GDX220121C00021000 | 2019-12-04 3:21PM EST | 2022-01-21 | 8.30 | 7.20 | 8.90 | 0.00 | - | 13 | 23 | 39.40% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191220P00021000 | 2019-11-25 11:09AM EST | 2019-12-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,736 | 60.94% |
| GDX191227P00021000 | 2019-11-08 9:55AM EST | 2019-12-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GDX200117P00021000 | 2019-12-02 11:41AM EST | 2020-01-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 12,023 | 38.28% |
| GDX200221P00021000 | 2019-11-26 9:55AM EST | 2020-02-21 | 0.04 | 0.00 | 0.04 | 0.00 | - | 421 | 1,536 | 29.69% |
| GDX200320P00021000 | 2019-12-04 9:40AM EST | 2020-03-20 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 95 | 28.91% |
| GDX200619P00021000 | 2019-11-29 10:06AM EST | 2020-06-19 | 0.21 | 0.20 | 0.26 | 0.00 | - | 500 | 11,004 | 28.03% |
| GDX210115P00021000 | 2019-12-06 12:31PM EST | 2021-01-15 | 0.67 | 0.66 | 0.77 | -0.01 | -1.47% | 8 | 896 | 28.03% |
| GDX220121P00021000 | 2019-11-15 2:31PM EST | 2022-01-21 | 1.62 | 0.71 | 2.07 | 0.00 | - | 1 | 203 | 32.23% |