| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191213C00033000 | 2019-11-20 9:41AM EST | 2019-12-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 133 | 0 | 106.25% |
| GDX191220C00033000 | 2019-12-11 10:57AM EST | 2019-12-20 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 18,620 | 53.13% |
| GDX191227C00033000 | 2019-12-05 2:27PM EST | 2019-12-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 526 | 44.14% |
| GDX200117C00033000 | 2019-12-12 3:29PM EST | 2020-01-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 610 | 36,521 | 30.47% |
| GDX200221C00033000 | 2019-12-12 1:59PM EST | 2020-02-21 | 0.14 | 0.13 | 0.15 | 0.00 | - | 10 | 1,004 | 28.91% |
| GDX200320C00033000 | 2019-12-12 10:35AM EST | 2020-03-20 | 0.27 | 0.27 | 0.28 | -0.02 | -6.90% | 252 | 50,425 | 29.10% |
| GDX200619C00033000 | 2019-12-12 3:04PM EST | 2020-06-19 | 0.78 | 0.74 | 0.81 | +0.05 | +6.85% | 5 | 822 | 30.66% |
| GDX210115C00033000 | 2019-12-12 9:53AM EST | 2021-01-15 | 1.86 | 1.73 | 1.88 | -0.03 | -1.59% | 1 | 498 | 31.71% |
| GDX220121C00033000 | 2019-10-29 2:12PM EST | 2022-01-21 | 3.40 | 1.54 | 5.35 | 0.00 | - | 10 | 12 | 44.80% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX191220P00033000 | 2019-12-11 3:47PM EST | 2019-12-20 | 5.26 | 5.30 | 5.50 | 0.00 | - | 1 | 25 | 66.80% |
| GDX200117P00033000 | 2019-12-11 11:58AM EST | 2020-01-17 | 5.65 | 5.45 | 5.65 | 0.00 | - | 27 | 1,432 | 49.32% |
| GDX200221P00033000 | 2019-11-05 12:36PM EST | 2020-02-21 | 6.50 | 6.15 | 6.35 | 0.00 | - | 11 | 10 | 52.54% |
| GDX200320P00033000 | 2019-12-05 2:57PM EST | 2020-03-20 | 5.70 | 5.65 | 5.80 | 0.00 | - | 58 | 122 | 34.18% |
| GDX200619P00033000 | 2019-11-19 3:37PM EST | 2020-06-19 | 6.50 | 6.00 | 6.15 | 0.00 | - | 10 | 10 | 30.71% |
| GDX210115P00033000 | 2019-11-07 12:26PM EST | 2021-01-15 | 7.86 | 7.20 | 7.35 | 0.00 | - | 2 | 23 | 32.95% |
| GDX220121P00033000 | 2019-12-05 2:44PM EST | 2022-01-21 | 7.69 | 7.45 | 8.15 | 0.00 | - | - | 1 | 28.93% |