Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328C00023000 | 2024-03-19 1:01PM EDT | 23.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GDX240328C00023500 | 2024-03-04 12:38PM EDT | 23.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
GDX240328C00024000 | 2024-03-22 10:50AM EDT | 24.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 0.00% |
GDX240328C00024500 | 2024-03-01 11:45AM EDT | 24.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 88 | 90 | 0.00% |
GDX240328C00025000 | 2024-03-26 1:30PM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
GDX240328C00025500 | 2024-03-26 3:59PM EDT | 25.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
GDX240328C00026000 | 2024-03-27 12:33PM EDT | 26.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 0.00% |
GDX240328C00026500 | 2024-03-27 12:07PM EDT | 26.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
GDX240328C00027000 | 2024-03-27 1:12PM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 405 | 0.00% |
GDX240328C00027500 | 2024-03-27 3:40PM EDT | 27.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 194 | 0.00% |
GDX240328C00028000 | 2024-03-27 3:31PM EDT | 28.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 63 | 700 | 0.00% |
GDX240328C00028500 | 2024-03-27 3:32PM EDT | 28.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 72 | 2,444 | 0.00% |
GDX240328C00029000 | 2024-03-27 3:47PM EDT | 29.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 197 | 3,370 | 0.00% |
GDX240328C00029500 | 2024-03-27 3:41PM EDT | 29.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 411 | 5,841 | 0.00% |
GDX240328C00030000 | 2024-03-27 3:58PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,273 | 4,244 | 0.00% |
GDX240328C00030500 | 2024-03-27 3:59PM EDT | 30.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,803 | 2,406 | 0.00% |
GDX240328C00031000 | 2024-03-27 3:59PM EDT | 31.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,043 | 14,837 | 1.56% |
GDX240328C00031500 | 2024-03-27 3:59PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,637 | 4,835 | 12.50% |
GDX240328C00032000 | 2024-03-27 3:57PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 470 | 3,085 | 25.00% |
GDX240328C00032500 | 2024-03-27 1:19PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 359 | 25.00% |
GDX240328C00033000 | 2024-03-27 11:13AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,873 | 25.00% |
GDX240328C00033500 | 2024-03-25 1:06PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
GDX240328C00034000 | 2024-03-26 10:07AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 50.00% |
GDX240328C00035000 | 2024-03-15 3:32PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 50.00% |
GDX240328C00036000 | 2024-03-20 2:45PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 50.00% |
GDX240328C00037000 | 2024-03-20 2:46PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240328P00020000 | 2024-03-15 10:23AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 140 | 100.00% |
GDX240328P00021000 | 2024-02-27 10:46AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 30 | 50.00% |
GDX240328P00022000 | 2024-03-19 9:30AM EDT | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 561 | 50.00% |
GDX240328P00022500 | 2024-03-05 4:41PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
GDX240328P00023000 | 2024-03-19 3:06PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 50.00% |
GDX240328P00023500 | 2024-03-19 10:55AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
GDX240328P00024000 | 2024-03-20 12:34PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 715 | 50.00% |
GDX240328P00024500 | 2024-03-19 3:57PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 276 | 50.00% |
GDX240328P00025000 | 2024-03-26 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
GDX240328P00025500 | 2024-03-25 12:53PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 428 | 50.00% |
GDX240328P00026000 | 2024-03-26 9:32AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 50.00% |
GDX240328P00026500 | 2024-03-27 9:55AM EDT | 26.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 843 | 50.00% |
GDX240328P00027000 | 2024-03-26 2:12PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 568 | 50.00% |
GDX240328P00027500 | 2024-03-27 10:06AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 50.00% |
GDX240328P00028000 | 2024-03-27 12:28PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,981 | 50.00% |
GDX240328P00028500 | 2024-03-27 3:02PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,690 | 50.00% |
GDX240328P00029000 | 2024-03-27 3:20PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 457 | 3,782 | 25.00% |
GDX240328P00029500 | 2024-03-27 3:48PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 455 | 1,549 | 25.00% |
GDX240328P00030000 | 2024-03-27 3:58PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,041 | 1,838 | 12.50% |
GDX240328P00030500 | 2024-03-27 3:59PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 426 | 318 | 12.50% |
GDX240328P00031000 | 2024-03-27 3:27PM EDT | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 221 | 267 | 0.00% |
GDX240328P00031500 | 2024-03-21 9:51AM EDT | 31.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GDX240328P00032000 | 2024-03-27 10:54AM EDT | 32.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
GDX240328P00033000 | 2024-03-22 3:00PM EDT | 33.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |