Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240524C00030000 | 2024-05-17 2:21PM EDT | 2024-05-24 | 6.71 | 5.80 | 8.20 | +0.70 | +11.65% | 7 | 84 | 98.63% |
GDX240531C00030000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 6.81 | 5.95 | 7.85 | +0.78 | +12.94% | 33 | 33 | 53.13% |
GDX240607C00030000 | 2024-05-16 1:10PM EDT | 2024-06-07 | 5.93 | 4.55 | 6.30 | -0.19 | -3.10% | 10 | 32 | 0.00% |
GDX240614C00030000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 4.66 | 4.90 | 8.85 | 0.00 | - | - | 6 | 126.27% |
GDX240621C00030000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 6.99 | 6.40 | 7.25 | +1.13 | +19.28% | 762 | 31,612 | 58.40% |
GDX240719C00030000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 7.10 | 7.15 | 7.40 | +0.80 | +12.70% | 47 | 1,598 | 48.44% |
GDX240816C00030000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 7.38 | 6.40 | 7.80 | +0.97 | +15.13% | 6 | 1,677 | 49.59% |
GDX240920C00030000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 7.63 | 7.65 | 8.00 | +1.00 | +15.08% | 88 | 27,628 | 45.70% |
GDX241220C00030000 | 2024-05-17 11:24AM EDT | 2024-12-20 | 7.99 | 8.30 | 9.80 | +0.44 | +5.83% | 6 | 141 | 56.25% |
GDX250117C00030000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 8.64 | 8.35 | 8.80 | +1.14 | +15.20% | 154 | 27,722 | 42.13% |
GDX250321C00030000 | 2024-05-14 3:42PM EDT | 2025-03-21 | 7.71 | 8.35 | 9.10 | 0.00 | - | 27 | 115 | 40.53% |
GDX250620C00030000 | 2024-05-17 2:05PM EDT | 2025-06-20 | 9.50 | 9.10 | 9.90 | +0.75 | +8.57% | 42 | 3,034 | 42.30% |
GDX251219C00030000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 10.90 | 10.50 | 11.90 | +0.14 | +1.30% | 13 | 7,683 | 48.44% |
GDX260116C00030000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 11.00 | 10.65 | 12.45 | +1.25 | +12.82% | 122 | 1,215 | 50.87% |
GDX260618C00030000 | 2024-05-17 12:11PM EDT | 2026-06-18 | 11.50 | 10.70 | 13.95 | +0.90 | +8.49% | 7 | 21 | 54.18% |
GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 10.10 | 14.40 | 0.00 | - | 20 | 40 | 55.75% |
GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 11.00 | 14.05 | 0.00 | - | 1 | 33 | 49.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GDX240524P00030000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 226 | 67.19% |
GDX240531P00030000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 591 | 53.13% |
GDX240607P00030000 | 2024-05-17 1:57PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 200 | 129 | 54.30% |
GDX240614P00030000 | 2024-05-16 12:08PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.22 | 0.00 | - | 7 | 84 | 56.06% |
GDX240621P00030000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 116 | 44,711 | 36.33% |
GDX240628P00030000 | 2024-05-17 10:23AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.09 | -0.04 | -44.44% | 2 | 13 | 37.21% |
GDX240719P00030000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 94 | 564 | 32.32% |
GDX240816P00030000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 0.21 | 0.19 | 0.22 | -0.07 | -25.00% | 213 | 3,196 | 31.06% |
GDX240920P00030000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 0.34 | 0.31 | 0.35 | -0.05 | -12.82% | 214 | 14,021 | 30.03% |
GDX241220P00030000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 59 | 835 | 31.01% |
GDX250117P00030000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 0.87 | 0.85 | 0.95 | -0.08 | -8.42% | 2,339 | 27,017 | 30.49% |
GDX250321P00030000 | 2024-05-17 12:03PM EDT | 2025-03-21 | 1.25 | 0.87 | 1.30 | -0.20 | -13.79% | 44 | 13 | 31.10% |
GDX250620P00030000 | 2024-05-17 9:48AM EDT | 2025-06-20 | 1.54 | 1.18 | 1.75 | -0.20 | -11.49% | 7 | 8,520 | 31.45% |
GDX251219P00030000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 2.30 | 0.00 | 2.49 | 0.00 | - | 200 | 15,402 | 31.35% |
GDX260116P00030000 | 2024-05-17 9:57AM EDT | 2026-01-16 | 2.18 | 1.62 | 2.67 | -0.32 | -12.80% | 1 | 2,327 | 31.85% |
GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 32.22% |
GDX261218P00030000 | 2024-05-17 2:49PM EDT | 2026-12-18 | 3.15 | 2.06 | 3.55 | -0.35 | -10.00% | 102 | 4,027 | 30.27% |