| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191018C00021000 | 2019-10-15 1:25PM EDT | 2019-10-18 | 5.45 | 5.35 | 5.40 | 0.00 | - | 1 | 2,128 | 0.00% |
| GDX191115C00021000 | 2019-10-14 12:56PM EDT | 2019-11-15 | 6.31 | 5.40 | 5.45 | 0.00 | - | 1 | 2,386 | 0.00% |
| GDX191122C00021000 | 2019-10-10 9:33AM EDT | 2019-11-22 | 6.95 | 5.35 | 5.50 | 0.00 | - | - | 1 | 0.00% |
| GDX191220C00021000 | 2019-10-14 12:56PM EDT | 2019-12-20 | 6.35 | 5.40 | 5.60 | 0.00 | - | 1 | 240 | 0.00% |
| GDX200117C00021000 | 2019-10-15 11:17AM EDT | 2020-01-17 | 5.75 | 5.45 | 5.55 | 0.00 | - | 51 | 12,734 | 0.00% |
| GDX200221C00021000 | 2019-08-26 3:55PM EDT | 2020-02-21 | 9.00 | 6.60 | 6.90 | 0.00 | - | - | 0 | 55.37% |
| GDX200320C00021000 | 2019-09-18 2:44PM EDT | 2020-03-20 | 6.45 | 5.60 | 5.75 | 0.00 | - | 45 | 51 | 19.92% |
| GDX200619C00021000 | 2019-10-16 2:29PM EDT | 2020-06-19 | 6.10 | 5.90 | 6.05 | -1.27 | -17.23% | 2 | 54 | 26.22% |
| GDX210115C00021000 | 2019-10-16 9:53AM EDT | 2021-01-15 | 6.65 | 6.60 | 6.75 | -0.90 | -11.92% | 12 | 709 | 29.27% |
| GDX220121C00021000 | 2019-10-11 1:25PM EDT | 2022-01-21 | 8.40 | 7.45 | 7.80 | 0.00 | - | 1 | 6 | 30.84% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191018P00021000 | 2019-09-30 3:55PM EDT | 2019-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,348 | 131.25% |
| GDX191115P00021000 | 2019-10-08 10:57AM EDT | 2019-11-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,078 | 43.36% |
| GDX191220P00021000 | 2019-10-16 12:45PM EDT | 2019-12-20 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 1 | 779 | 35.35% |
| GDX200117P00021000 | 2019-10-16 11:38AM EDT | 2020-01-17 | 0.10 | 0.11 | 0.13 | -0.02 | -16.67% | 275 | 12,057 | 32.91% |
| GDX200221P00021000 | 2019-09-30 11:08AM EDT | 2020-02-21 | 0.19 | 0.19 | 0.22 | 0.00 | - | - | 0 | 32.13% |
| GDX200320P00021000 | 2019-10-15 2:49PM EDT | 2020-03-20 | 0.30 | 0.28 | 0.31 | 0.00 | - | 55 | 96 | 32.13% |
| GDX200619P00021000 | 2019-10-11 1:28PM EDT | 2020-06-19 | 0.51 | 0.54 | 0.57 | 0.00 | - | 1 | 105 | 31.25% |
| GDX210115P00021000 | 2019-10-16 12:32PM EDT | 2021-01-15 | 1.13 | 1.11 | 1.19 | -0.09 | -7.38% | 1 | 840 | 31.18% |