| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200228C00033000 | 2020-02-26 3:07PM EST | 2020-02-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,198 | 50.00% |
| GDX200306C00033000 | 2020-02-27 2:39PM EST | 2020-03-06 | 0.01 | 0.01 | 0.03 | 0.00 | - | 49 | 2,319 | 75.00% |
| GDX200313C00033000 | 2020-02-27 2:58PM EST | 2020-03-13 | 0.03 | 0.02 | 0.08 | 0.00 | - | 26 | 1,820 | 63.28% |
| GDX200320C00033000 | 2020-02-28 10:17AM EST | 2020-03-20 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 74 | 96,425 | 53.13% |
| GDX200327C00033000 | 2020-02-27 3:42PM EST | 2020-03-27 | 0.11 | 0.06 | 0.08 | 0.00 | - | 2,552 | 2,826 | 49.81% |
| GDX200403C00033000 | 2020-02-27 12:42PM EST | 2020-04-03 | 0.16 | 0.06 | 0.10 | 0.00 | - | 13 | 159 | 46.68% |
| GDX200417C00033000 | 2020-02-28 9:57AM EST | 2020-04-17 | 0.14 | 0.11 | 0.12 | -0.03 | -17.65% | 153 | 9,006 | 41.21% |
| GDX200515C00033000 | 2020-02-28 10:04AM EST | 2020-05-15 | 0.17 | 0.20 | 0.23 | -0.17 | -50.00% | 150 | 3,307 | 38.62% |
| GDX200619C00033000 | 2020-02-28 10:02AM EST | 2020-06-19 | 0.30 | 0.29 | 0.32 | -0.23 | -43.40% | 167 | 4,119 | 35.16% |
| GDX200717C00033000 | 2020-02-27 3:50PM EST | 2020-07-17 | 0.65 | 0.39 | 0.42 | 0.00 | - | 80 | 426 | 34.13% |
| GDX200821C00033000 | 2020-02-26 3:36PM EST | 2020-08-21 | 1.36 | 0.47 | 0.60 | 0.00 | - | 42 | 1,066 | 34.40% |
| GDX200918C00033000 | 2020-02-27 3:46PM EST | 2020-09-18 | 0.63 | 0.57 | 0.69 | -0.39 | -38.24% | 20 | 226 | 33.59% |
| GDX210115C00033000 | 2020-02-27 3:50PM EST | 2021-01-15 | 1.50 | 0.86 | 1.08 | 0.00 | - | 291 | 4,435 | 31.86% |
| GDX220121C00033000 | 2020-02-26 9:41AM EST | 2022-01-21 | 3.75 | 1.30 | 2.95 | 0.00 | - | 60 | 690 | 35.94% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200228P00033000 | 2020-02-26 11:51AM EST | 2020-02-28 | 2.90 | 6.65 | 7.55 | 0.00 | - | 16 | 6 | 325.00% |
| GDX200306P00033000 | 2020-02-24 2:56PM EST | 2020-03-06 | 2.30 | 7.05 | 7.35 | 0.00 | - | 5 | 51 | 128.52% |
| GDX200313P00033000 | 2020-02-27 1:47PM EST | 2020-03-13 | 4.23 | 6.90 | 7.45 | 0.00 | - | 100 | 100 | 91.50% |
| GDX200320P00033000 | 2020-02-27 3:30PM EST | 2020-03-20 | 4.59 | 7.05 | 7.30 | 0.00 | - | 18 | 477 | 75.59% |
| GDX200327P00033000 | 2020-02-26 9:54AM EST | 2020-03-27 | 3.25 | 6.95 | 7.50 | 0.00 | - | 20 | 30 | 69.14% |
| GDX200403P00033000 | 2020-02-25 6:44PM EST | 2020-04-03 | 2.70 | 6.90 | 7.50 | 0.00 | - | - | 10 | 60.55% |
| GDX200417P00033000 | 2020-02-27 10:58AM EST | 2020-04-17 | 4.05 | 7.10 | 7.40 | 0.00 | - | 33 | 169 | 53.81% |
| GDX200515P00033000 | 2020-02-27 9:55AM EST | 2020-05-15 | 3.65 | 7.20 | 7.50 | 0.00 | - | 2 | 10 | 51.37% |
| GDX200619P00033000 | 2020-02-24 2:13PM EST | 2020-06-19 | 2.84 | 7.35 | 7.55 | 0.00 | - | 80 | 96 | 43.95% |
| GDX200918P00033000 | 2020-02-24 12:03PM EST | 2020-09-18 | 4.95 | 7.25 | 7.80 | 0.00 | - | - | 7 | 37.06% |
| GDX210115P00033000 | 2020-02-24 3:53PM EST | 2021-01-15 | 4.23 | 7.55 | 8.10 | 0.00 | - | 4 | 164 | 33.25% |
| GDX220121P00033000 | 2020-02-19 3:43PM EST | 2022-01-21 | 6.60 | 6.90 | 10.55 | 0.00 | - | 8 | 250 | 40.87% |