| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191025C00023000 | 2019-10-15 3:51PM EDT | 2019-10-25 | 4.13 | 3.50 | 3.60 | 0.00 | - | 3 | 0 | 75.00% |
| GDX191101C00023000 | 2019-09-20 2:35PM EDT | 2019-11-01 | 3.60 | 3.50 | 3.65 | -1.15 | -24.21% | 7 | 0 | 50.00% |
| GDX191115C00023000 | 2019-10-22 9:49AM EDT | 2019-11-15 | 3.81 | 3.55 | 3.65 | +0.14 | +3.81% | 2 | 0 | 41.60% |
| GDX191220C00023000 | 2019-10-22 12:05PM EDT | 2019-12-20 | 3.55 | 3.65 | 3.90 | -1.70 | -32.38% | 3 | 0 | 38.28% |
| GDX200117C00023000 | 2019-10-22 9:55AM EDT | 2020-01-17 | 4.05 | 3.75 | 3.85 | +0.10 | +2.53% | 2 | 0 | 29.83% |
| GDX200221C00023000 | 2019-10-09 10:07AM EDT | 2020-02-21 | 5.65 | 3.90 | 4.05 | 0.00 | - | 2 | 0 | 30.47% |
| GDX200320C00023000 | 2019-10-11 3:56PM EDT | 2020-03-20 | 4.65 | 4.05 | 4.20 | 0.00 | - | 1 | 0 | 30.66% |
| GDX200619C00023000 | 2019-10-21 11:09AM EDT | 2020-06-19 | 4.85 | 4.50 | 4.65 | 0.00 | - | 52 | 0 | 31.13% |
| GDX210115C00023000 | 2019-10-22 9:50AM EDT | 2021-01-15 | 5.60 | 5.30 | 5.55 | +0.04 | +0.72% | 2 | 0 | 32.06% |
| GDX220121C00023000 | 2019-10-18 1:44PM EDT | 2022-01-21 | 7.05 | 6.50 | 6.85 | 0.00 | - | 1 | 0 | 33.26% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191025P00023000 | 2019-10-07 10:58AM EDT | 2019-10-25 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 78.13% |
| GDX191101P00023000 | 2019-10-16 3:05PM EDT | 2019-11-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 0 | 48.44% |
| GDX191108P00023000 | 2019-10-22 9:30AM EDT | 2019-11-08 | 0.13 | 0.00 | 0.03 | +0.09 | +225.00% | 10 | 0 | 37.50% |
| GDX191115P00023000 | 2019-10-22 3:59PM EDT | 2019-11-15 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,131 | 0 | 31.25% |
| GDX191122P00023000 | 2019-10-22 2:18PM EDT | 2019-11-22 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 0 | 30.47% |
| GDX191220P00023000 | 2019-10-22 3:07PM EDT | 2019-12-20 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 44 | 0 | 28.91% |
| GDX200117P00023000 | 2019-10-22 3:48PM EDT | 2020-01-17 | 0.26 | 0.25 | 0.28 | -0.01 | -3.70% | 654 | 0 | 28.81% |
| GDX200221P00023000 | 2019-10-22 10:01AM EDT | 2020-02-21 | 0.42 | 0.40 | 0.44 | -0.14 | -25.00% | 13 | 0 | 28.71% |
| GDX200320P00023000 | 2019-10-22 12:32PM EDT | 2020-03-20 | 0.62 | 0.56 | 0.60 | +0.09 | +16.98% | 3 | 0 | 29.42% |
| GDX200619P00023000 | 2019-10-22 10:46AM EDT | 2020-06-19 | 0.94 | 0.93 | 0.97 | -0.06 | -6.00% | 1 | 0 | 29.05% |
| GDX210115P00023000 | 2019-10-10 3:59PM EDT | 2021-01-15 | 1.55 | 1.63 | 1.75 | 0.00 | - | 2,500 | 0 | 29.46% |