GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200717C000080002020-07-08 10:30AM EDT8.0031.0030.1030.50+5.70+22.53%112603.13%
GDX200717C000090002020-06-30 9:31AM EDT9.0026.3529.2529.50+4.65+21.43%118557.81%
GDX200717C000100002020-07-09 10:43AM EDT10.0028.7528.2028.50+4.75+19.79%12518.75%
GDX200717C000110002020-06-22 6:47PM EDT11.0023.0027.1027.400.00-1150.00%
GDX200717C000120002020-06-22 6:47PM EDT12.0022.0026.1526.400.00--050.00%
GDX200717C000130002020-06-22 6:47PM EDT13.0024.1525.2025.400.00--950.00%
GDX200717C000145002020-06-22 6:47PM EDT14.5018.8023.7023.950.00-2223345.31%
GDX200717C000150002020-06-22 6:47PM EDT15.0018.5023.1523.500.00-11370.31%
GDX200717C000155002020-06-22 6:47PM EDT15.5020.5022.7522.900.00--1050.00%
GDX200717C000160002020-06-22 6:47PM EDT16.0018.9522.2522.550.00--950.00%
GDX200717C000165002020-07-09 10:45AM EDT16.5022.0021.7521.95+3.55+19.24%17303.13%
GDX200717C000170002020-06-30 1:03PM EDT17.0019.4321.2521.55+1.78+10.08%36250.00%
GDX200717C000175002020-07-06 12:45PM EDT17.5019.0020.7521.05+3.40+21.79%2850.00%
GDX200717C000180002020-07-10 11:31AM EDT18.0020.2220.2020.50+4.37+27.57%15304.69%
GDX200717C000185002020-06-22 6:47PM EDT18.5016.1019.7519.950.00-112264.06%
GDX200717C000190002020-06-19 10:44AM EDT19.0014.5019.2519.500.00-134284.38%
GDX200717C000195002020-06-15 9:46AM EDT19.5012.0518.7019.000.00-126275.00%
GDX200717C000200002020-07-10 1:32PM EDT20.0018.3518.2518.45+3.10+20.33%5135239.06%
GDX200717C000205002020-06-22 6:47PM EDT20.5016.2517.6018.00+5.15+46.40%5102257.03%
GDX200717C000210002020-06-18 1:11PM EDT21.0011.5017.2017.550.00-5193266.80%
GDX200717C000215002020-06-29 10:34AM EDT21.5013.6116.6017.00+1.66+13.89%10128239.84%
GDX200717C000220002020-07-10 1:58PM EDT22.0016.2816.3016.50+3.55+27.89%117350.00%
GDX200717C000225002020-07-02 10:45AM EDT22.5014.5015.7016.00+3.60+33.03%8118223.44%
GDX200717C000230002020-07-10 9:30AM EDT23.0015.9115.0515.50+3.53+28.51%1412214.84%
GDX200717C000235002020-06-30 1:07PM EDT23.5012.9414.6014.90+1.78+15.95%24150.00%
GDX200717C000240002020-07-09 2:06PM EDT24.0014.5014.2514.45+3.10+27.19%1252178.13%
GDX200717C000245002020-06-22 6:47PM EDT24.508.9013.7014.000.00-349191.80%
GDX200717C000250002020-07-09 9:52AM EDT25.0014.2813.2513.40+4.23+42.09%2077850.00%
GDX200717C000255002020-07-08 11:10AM EDT25.5013.2412.7512.95+4.19+46.30%10010,151157.81%
GDX200717C000260002020-07-01 3:15PM EDT26.0010.3912.2012.50+1.09+11.72%50627169.53%
GDX200717C000265002020-07-09 10:53AM EDT26.5012.1511.7511.95+3.90+47.27%41,458144.53%
GDX200717C000270002020-07-08 3:31PM EDT27.0011.9011.2511.45+4.10+52.56%30469138.28%
GDX200717C000275002020-07-06 9:50AM EDT27.509.5010.7511.00+1.57+19.80%16151148.83%
GDX200717C000280002020-07-10 3:50PM EDT28.0010.3610.1010.40+3.06+41.92%775450.00%
GDX200717C000285002020-07-07 10:29AM EDT28.508.959.659.90+2.05+29.71%1041050.00%
GDX200717C000290002020-07-09 11:04AM EDT29.009.059.109.45+2.82+45.26%24,615113.28%
GDX200717C000295002020-07-09 3:50PM EDT29.509.248.658.95+4.28+86.29%71,392107.81%
GDX200717C000300002020-07-09 10:59AM EDT30.008.328.258.55+2.92+54.07%53069950.00%
GDX200717C000305002020-07-10 11:11AM EDT30.507.907.757.95+3.20+68.09%13,15096.09%
GDX200717C000310002020-07-09 10:50AM EDT31.007.297.307.40+2.87+64.93%166,81650.00%
GDX200717C000315002020-07-10 11:11AM EDT31.506.926.656.95+2.87+70.86%12,50284.38%
GDX200717C000320002020-07-10 2:59PM EDT32.006.286.206.40+2.74+77.40%562,75525.00%
GDX200717C000325002020-07-10 10:59AM EDT32.506.115.806.00+3.01+97.10%81,60683.98%
GDX200717C000330002020-07-10 3:59PM EDT33.005.355.255.35+2.59+93.84%824,4230.00%
GDX200717C000335002020-07-10 1:53PM EDT33.504.834.754.95+2.43+101.25%242,92162.11%
GDX200717C000340002020-07-10 3:18PM EDT34.004.344.354.50+2.32+114.85%709,86450.00%
GDX200717C000345002020-07-10 3:44PM EDT34.503.853.803.95+2.10+120.00%102,50950.78%
GDX200717C000350002020-07-10 3:58PM EDT35.003.353.303.40+1.84+121.85%48916,31225.00%
GDX200717C000355002020-07-10 11:51AM EDT35.502.902.882.96+1.64+130.16%614,30841.41%
GDX200717C000360002020-07-10 3:56PM EDT36.002.442.422.61+1.35+123.85%1,05718,29151.17%
GDX200717C000365002020-07-10 2:42PM EDT36.502.041.942.15+1.16+131.82%1607,46346.88%
GDX200717C000370002020-07-10 3:57PM EDT37.001.621.631.70+0.89+121.92%51214,44642.38%
GDX200717C000375002020-07-10 3:58PM EDT37.501.271.231.28+0.64+101.59%4,2294,28738.38%
GDX200717C000380002020-07-10 3:58PM EDT38.001.000.901.08+0.45+81.82%2,71529,67844.34%
GDX200717C000385002020-07-10 3:57PM EDT38.500.720.700.82+0.23+46.94%1,0066,01444.24%
GDX200717C000390002020-07-10 3:59PM EDT39.000.550.500.58+0.17+44.74%1,6985,74642.77%
GDX200717C000395002020-07-10 3:59PM EDT39.500.390.380.40+0.10+34.48%3551,25441.99%
GDX200717C000400002020-07-10 3:59PM EDT40.000.290.270.28+0.03+11.54%2,92325,23542.48%
GDX200717C000405002020-07-10 3:55PM EDT40.500.200.180.20-0.01-4.76%52111,39443.56%
GDX200717C000410002020-07-10 3:58PM EDT41.000.140.140.15-0.04-22.22%15611,63045.31%
GDX200717C000415002020-07-10 3:47PM EDT41.500.110.110.12-0.04-26.67%3988047.85%
GDX200717C000420002020-07-10 3:57PM EDT42.000.080.040.10-0.05-38.46%2269,38650.78%
GDX200717C000425002020-07-10 3:54PM EDT42.500.060.050.06-0.05-45.45%382,12449.61%
GDX200717C000430002020-07-10 3:58PM EDT43.000.050.040.05-0.01-16.67%4422050.78%
GDX200717C000435002020-07-09 3:32PM EDT43.500.070.020.04+0.01+16.67%248851.56%
GDX200717C000440002020-07-10 10:36AM EDT44.000.020.020.04-0.01-33.33%61,48555.08%
GDX200717C000445002020-07-10 1:29PM EDT44.500.020.020.05-0.05-71.43%28,24560.16%
GDX200717C000450002020-07-10 3:59PM EDT45.000.020.000.02-0.03-60.00%1121,54253.13%
GDX200717C000455002020-07-09 12:13PM EDT45.500.030.000.03-0.01-25.00%6214,17359.38%
GDX200717C000460002020-07-09 10:09AM EDT46.000.030.000.07-0.01-25.00%328,75971.09%
GDX200717C000465002020-07-08 10:49AM EDT46.500.030.000.03-0.05-62.50%201,60365.63%
GDX200717C000470002020-07-08 9:58AM EDT47.000.040.000.09+0.01+33.33%53,55681.25%
GDX200717C000475002020-06-22 6:47PM EDT47.500.070.000.040.00-11,89475.00%
GDX200717C000480002020-06-23 1:47PM EDT48.000.040.000.050.00-117,79381.25%
GDX200717C000485002020-06-19 10:18AM EDT48.500.030.000.030.00-11,75278.13%
GDX200717C000500002020-07-09 11:45AM EDT50.000.010.000.010.00-3042,92678.13%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200717P000080002020-06-22 6:47PM EDT8.000.020.000.000.00-207550.00%
GDX200717P000100002020-06-22 6:47PM EDT10.000.020.000.030.00-101,541406.25%
GDX200717P000110002020-06-22 6:47PM EDT11.000.330.030.020.00--1400.00%
GDX200717P000120002020-06-22 6:47PM EDT12.000.070.000.020.00-64337.50%
GDX200717P000130002020-06-22 6:47PM EDT13.000.220.030.030.00-22356.25%
GDX200717P000145002020-06-22 6:47PM EDT14.500.060.000.030.00-39749296.88%
GDX200717P000150002020-06-22 6:47PM EDT15.000.070.000.030.00-2208287.50%
GDX200717P000160002020-06-22 6:47PM EDT16.000.080.000.030.00-102202268.75%
GDX200717P000165002020-06-22 6:47PM EDT16.500.150.000.000.00-33350.00%
GDX200717P000170002020-06-22 6:47PM EDT17.000.020.000.000.00-111,20250.00%
GDX200717P000175002020-06-22 6:47PM EDT17.500.050.000.000.00-2250.00%
GDX200717P000180002020-06-30 10:45AM EDT18.000.010.000.00-0.03-75.00%121550.00%
GDX200717P000185002020-06-22 6:47PM EDT18.500.090.000.000.00-1450.00%
GDX200717P000190002020-06-22 6:47PM EDT19.000.040.000.000.00-1013050.00%
GDX200717P000195002020-06-19 9:37AM EDT19.500.010.000.000.00-1550.00%
GDX200717P000200002020-07-08 9:30AM EDT20.000.010.000.000.00-14,56550.00%
GDX200717P000205002020-06-18 10:02AM EDT20.500.010.000.000.00-523950.00%
GDX200717P000210002020-06-19 3:03PM EDT21.000.010.000.000.00-121850.00%
GDX200717P000215002020-06-22 6:47PM EDT21.500.010.000.000.00-1650.00%
GDX200717P000220002020-06-22 9:57AM EDT22.000.010.000.090.00-12,915203.91%
GDX200717P000225002020-06-29 3:36PM EDT22.500.010.000.00-0.01-50.00%112850.00%
GDX200717P000230002020-06-22 6:47PM EDT23.000.040.000.000.00-414950.00%
GDX200717P000235002020-06-22 1:53PM EDT23.500.010.000.000.00-164550.00%
GDX200717P000240002020-07-02 10:02AM EDT24.000.010.000.00-0.01-50.00%14,07250.00%
GDX200717P000245002020-07-02 12:24PM EDT24.500.010.000.03-0.02-66.67%52,484145.31%
GDX200717P000250002020-07-09 9:30AM EDT25.000.010.000.030.00-205,574139.06%
GDX200717P000255002020-07-06 12:43PM EDT25.500.010.000.07-0.01-50.00%433,312150.00%
GDX200717P000260002020-07-08 1:16PM EDT26.000.010.000.01-0.01-50.00%38,407112.50%
GDX200717P000265002020-07-08 9:31AM EDT26.500.030.000.08+0.01+50.00%12,008139.84%
GDX200717P000270002020-07-09 3:53PM EDT27.000.020.000.03-0.02-50.00%124,364117.19%
GDX200717P000275002020-07-08 3:43PM EDT27.500.020.000.03-0.02-50.00%141,229110.94%
GDX200717P000280002020-07-09 10:21AM EDT28.000.030.000.010.00-13,34993.75%
GDX200717P000285002020-07-09 9:36AM EDT28.500.010.000.03-0.04-80.00%103,093100.00%
GDX200717P000290002020-07-10 1:53PM EDT29.000.010.000.01-0.05-83.33%46,16684.38%
GDX200717P000295002020-07-09 1:43PM EDT29.500.010.000.01-0.08-88.89%34,58678.13%
GDX200717P000300002020-07-10 11:47AM EDT30.000.010.000.00-0.11-91.67%26,98850.00%
GDX200717P000305002020-07-10 2:26PM EDT30.500.010.000.00-0.14-93.33%319,06350.00%
GDX200717P000310002020-07-10 11:38AM EDT31.000.010.000.00-0.19-95.00%38716,87050.00%
GDX200717P000315002020-07-10 2:46PM EDT31.500.010.000.00-0.25-96.15%1626,40050.00%
GDX200717P000320002020-07-10 3:50PM EDT32.000.010.000.00-0.32-96.97%1843,61825.00%
GDX200717P000325002020-07-10 2:20PM EDT32.500.010.000.05-0.48-97.96%320,22964.84%
GDX200717P000330002020-07-10 3:43PM EDT33.000.010.000.03-0.53-98.15%18014,60455.47%
GDX200717P000335002020-07-09 11:36AM EDT33.500.050.020.03-0.64-92.75%55,00054.69%
GDX200717P000340002020-07-10 3:58PM EDT34.000.040.020.04-0.81-95.29%36910,50951.56%
GDX200717P000345002020-07-10 3:12PM EDT34.500.050.030.06-0.99-95.19%3920,52150.00%
GDX200717P000350002020-07-10 3:52PM EDT35.000.060.050.06-1.23-95.35%18212,03947.27%
GDX200717P000355002020-07-10 3:52PM EDT35.500.080.060.10-1.47-94.84%8332,64046.88%
GDX200717P000360002020-07-10 3:58PM EDT36.000.140.100.15-1.66-92.22%2,8013,21645.70%
GDX200717P000365002020-07-10 3:45PM EDT36.500.190.170.21-2.01-91.36%3333,55043.75%
GDX200717P000370002020-07-10 3:59PM EDT37.000.290.220.31-2.18-88.26%1,5352,55242.97%
GDX200717P000375002020-07-10 3:59PM EDT37.500.410.440.48-3.09-88.29%4062,43044.14%
GDX200717P000380002020-07-10 3:59PM EDT38.000.630.640.65-2.71-81.14%1,0002,76142.77%
GDX200717P000385002020-07-10 3:59PM EDT38.500.880.890.91-6.27-87.69%56667043.65%
GDX200717P000390002020-07-10 3:31PM EDT39.001.161.071.28-2.76-70.41%18333048.05%
GDX200717P000395002020-07-10 3:36PM EDT39.501.561.461.58-5.65-78.36%20622946.58%
GDX200717P000400002020-07-10 3:48PM EDT40.001.901.932.00-3.22-62.89%3120650.10%
GDX200717P000405002020-07-10 3:30PM EDT40.502.422.332.40-3.48-58.98%32014050.88%
GDX200717P000410002020-07-09 3:36PM EDT41.002.662.722.79-4.89-64.77%716848.83%
GDX200717P000415002020-06-22 6:47PM EDT41.507.853.203.350.00-1253.32%
GDX200717P000420002020-07-10 9:40AM EDT42.003.303.603.75-6.35-65.80%5015156.45%
GDX200717P000425002020-06-24 10:52AM EDT42.507.154.104.300.00-12055.47%
GDX200717P000430002020-07-10 10:00AM EDT43.004.594.654.75-3.34-42.12%166760.35%
GDX200717P000435002020-06-22 6:47PM EDT43.509.255.155.250.00-21764.84%
GDX200717P000440002020-06-29 9:43AM EDT44.008.855.555.75-2.24-20.20%21860.16%
GDX200717P000445002020-06-22 6:47PM EDT44.508.356.106.300.00--173.83%
GDX200717P000450002020-06-17 11:02AM EDT45.0012.016.556.750.00-13767.97%
GDX200717P000455002020-06-22 6:47PM EDT45.5012.707.007.300.00-11771.88%
GDX200717P000460002020-06-22 6:47PM EDT46.0013.507.507.750.00-15267.97%
GDX200717P000465002020-06-22 6:47PM EDT46.5012.158.008.300.00-231179.30%
GDX200717P000470002020-06-22 6:47PM EDT47.0011.508.558.750.00-1182.81%
GDX200717P000475002020-06-22 6:47PM EDT47.5015.629.059.300.00-1992.97%
GDX200717P000480002020-06-22 6:47PM EDT48.0015.459.459.750.00-12850.00%
GDX200717P000485002020-06-22 6:47PM EDT48.5013.7010.1010.250.00-10100.00%
GDX200717P000500002020-07-01 11:40AM EDT50.0011.6811.5011.85-5.91-33.60%102,041110.55%