GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200717C00008000 | 2020-07-08 10:30AM EDT | 8.00 | 31.00 | 30.10 | 30.50 | +5.70 | +22.53% | 1 | 12 | 603.13% |
| GDX200717C00009000 | 2020-06-30 9:31AM EDT | 9.00 | 26.35 | 29.25 | 29.50 | +4.65 | +21.43% | 1 | 18 | 557.81% |
| GDX200717C00010000 | 2020-07-09 10:43AM EDT | 10.00 | 28.75 | 28.20 | 28.50 | +4.75 | +19.79% | 1 | 2 | 518.75% |
| GDX200717C00011000 | 2020-06-22 6:47PM EDT | 11.00 | 23.00 | 27.10 | 27.40 | 0.00 | - | 1 | 1 | 50.00% |
| GDX200717C00012000 | 2020-06-22 6:47PM EDT | 12.00 | 22.00 | 26.15 | 26.40 | 0.00 | - | - | 0 | 50.00% |
| GDX200717C00013000 | 2020-06-22 6:47PM EDT | 13.00 | 24.15 | 25.20 | 25.40 | 0.00 | - | - | 9 | 50.00% |
| GDX200717C00014500 | 2020-06-22 6:47PM EDT | 14.50 | 18.80 | 23.70 | 23.95 | 0.00 | - | 22 | 23 | 345.31% |
| GDX200717C00015000 | 2020-06-22 6:47PM EDT | 15.00 | 18.50 | 23.15 | 23.50 | 0.00 | - | 1 | 1 | 370.31% |
| GDX200717C00015500 | 2020-06-22 6:47PM EDT | 15.50 | 20.50 | 22.75 | 22.90 | 0.00 | - | - | 10 | 50.00% |
| GDX200717C00016000 | 2020-06-22 6:47PM EDT | 16.00 | 18.95 | 22.25 | 22.55 | 0.00 | - | - | 9 | 50.00% |
| GDX200717C00016500 | 2020-07-09 10:45AM EDT | 16.50 | 22.00 | 21.75 | 21.95 | +3.55 | +19.24% | 1 | 7 | 303.13% |
| GDX200717C00017000 | 2020-06-30 1:03PM EDT | 17.00 | 19.43 | 21.25 | 21.55 | +1.78 | +10.08% | 3 | 62 | 50.00% |
| GDX200717C00017500 | 2020-07-06 12:45PM EDT | 17.50 | 19.00 | 20.75 | 21.05 | +3.40 | +21.79% | 2 | 8 | 50.00% |
| GDX200717C00018000 | 2020-07-10 11:31AM EDT | 18.00 | 20.22 | 20.20 | 20.50 | +4.37 | +27.57% | 1 | 5 | 304.69% |
| GDX200717C00018500 | 2020-06-22 6:47PM EDT | 18.50 | 16.10 | 19.75 | 19.95 | 0.00 | - | 1 | 12 | 264.06% |
| GDX200717C00019000 | 2020-06-19 10:44AM EDT | 19.00 | 14.50 | 19.25 | 19.50 | 0.00 | - | 1 | 34 | 284.38% |
| GDX200717C00019500 | 2020-06-15 9:46AM EDT | 19.50 | 12.05 | 18.70 | 19.00 | 0.00 | - | 1 | 26 | 275.00% |
| GDX200717C00020000 | 2020-07-10 1:32PM EDT | 20.00 | 18.35 | 18.25 | 18.45 | +3.10 | +20.33% | 5 | 135 | 239.06% |
| GDX200717C00020500 | 2020-06-22 6:47PM EDT | 20.50 | 16.25 | 17.60 | 18.00 | +5.15 | +46.40% | 5 | 102 | 257.03% |
| GDX200717C00021000 | 2020-06-18 1:11PM EDT | 21.00 | 11.50 | 17.20 | 17.55 | 0.00 | - | 5 | 193 | 266.80% |
| GDX200717C00021500 | 2020-06-29 10:34AM EDT | 21.50 | 13.61 | 16.60 | 17.00 | +1.66 | +13.89% | 10 | 128 | 239.84% |
| GDX200717C00022000 | 2020-07-10 1:58PM EDT | 22.00 | 16.28 | 16.30 | 16.50 | +3.55 | +27.89% | 1 | 173 | 50.00% |
| GDX200717C00022500 | 2020-07-02 10:45AM EDT | 22.50 | 14.50 | 15.70 | 16.00 | +3.60 | +33.03% | 8 | 118 | 223.44% |
| GDX200717C00023000 | 2020-07-10 9:30AM EDT | 23.00 | 15.91 | 15.05 | 15.50 | +3.53 | +28.51% | 1 | 412 | 214.84% |
| GDX200717C00023500 | 2020-06-30 1:07PM EDT | 23.50 | 12.94 | 14.60 | 14.90 | +1.78 | +15.95% | 2 | 41 | 50.00% |
| GDX200717C00024000 | 2020-07-09 2:06PM EDT | 24.00 | 14.50 | 14.25 | 14.45 | +3.10 | +27.19% | 1 | 252 | 178.13% |
| GDX200717C00024500 | 2020-06-22 6:47PM EDT | 24.50 | 8.90 | 13.70 | 14.00 | 0.00 | - | 3 | 49 | 191.80% |
| GDX200717C00025000 | 2020-07-09 9:52AM EDT | 25.00 | 14.28 | 13.25 | 13.40 | +4.23 | +42.09% | 20 | 778 | 50.00% |
| GDX200717C00025500 | 2020-07-08 11:10AM EDT | 25.50 | 13.24 | 12.75 | 12.95 | +4.19 | +46.30% | 100 | 10,151 | 157.81% |
| GDX200717C00026000 | 2020-07-01 3:15PM EDT | 26.00 | 10.39 | 12.20 | 12.50 | +1.09 | +11.72% | 50 | 627 | 169.53% |
| GDX200717C00026500 | 2020-07-09 10:53AM EDT | 26.50 | 12.15 | 11.75 | 11.95 | +3.90 | +47.27% | 4 | 1,458 | 144.53% |
| GDX200717C00027000 | 2020-07-08 3:31PM EDT | 27.00 | 11.90 | 11.25 | 11.45 | +4.10 | +52.56% | 30 | 469 | 138.28% |
| GDX200717C00027500 | 2020-07-06 9:50AM EDT | 27.50 | 9.50 | 10.75 | 11.00 | +1.57 | +19.80% | 16 | 151 | 148.83% |
| GDX200717C00028000 | 2020-07-10 3:50PM EDT | 28.00 | 10.36 | 10.10 | 10.40 | +3.06 | +41.92% | 7 | 754 | 50.00% |
| GDX200717C00028500 | 2020-07-07 10:29AM EDT | 28.50 | 8.95 | 9.65 | 9.90 | +2.05 | +29.71% | 10 | 410 | 50.00% |
| GDX200717C00029000 | 2020-07-09 11:04AM EDT | 29.00 | 9.05 | 9.10 | 9.45 | +2.82 | +45.26% | 2 | 4,615 | 113.28% |
| GDX200717C00029500 | 2020-07-09 3:50PM EDT | 29.50 | 9.24 | 8.65 | 8.95 | +4.28 | +86.29% | 7 | 1,392 | 107.81% |
| GDX200717C00030000 | 2020-07-09 10:59AM EDT | 30.00 | 8.32 | 8.25 | 8.55 | +2.92 | +54.07% | 530 | 699 | 50.00% |
| GDX200717C00030500 | 2020-07-10 11:11AM EDT | 30.50 | 7.90 | 7.75 | 7.95 | +3.20 | +68.09% | 1 | 3,150 | 96.09% |
| GDX200717C00031000 | 2020-07-09 10:50AM EDT | 31.00 | 7.29 | 7.30 | 7.40 | +2.87 | +64.93% | 16 | 6,816 | 50.00% |
| GDX200717C00031500 | 2020-07-10 11:11AM EDT | 31.50 | 6.92 | 6.65 | 6.95 | +2.87 | +70.86% | 1 | 2,502 | 84.38% |
| GDX200717C00032000 | 2020-07-10 2:59PM EDT | 32.00 | 6.28 | 6.20 | 6.40 | +2.74 | +77.40% | 56 | 2,755 | 25.00% |
| GDX200717C00032500 | 2020-07-10 10:59AM EDT | 32.50 | 6.11 | 5.80 | 6.00 | +3.01 | +97.10% | 8 | 1,606 | 83.98% |
| GDX200717C00033000 | 2020-07-10 3:59PM EDT | 33.00 | 5.35 | 5.25 | 5.35 | +2.59 | +93.84% | 82 | 4,423 | 0.00% |
| GDX200717C00033500 | 2020-07-10 1:53PM EDT | 33.50 | 4.83 | 4.75 | 4.95 | +2.43 | +101.25% | 24 | 2,921 | 62.11% |
| GDX200717C00034000 | 2020-07-10 3:18PM EDT | 34.00 | 4.34 | 4.35 | 4.50 | +2.32 | +114.85% | 70 | 9,864 | 50.00% |
| GDX200717C00034500 | 2020-07-10 3:44PM EDT | 34.50 | 3.85 | 3.80 | 3.95 | +2.10 | +120.00% | 10 | 2,509 | 50.78% |
| GDX200717C00035000 | 2020-07-10 3:58PM EDT | 35.00 | 3.35 | 3.30 | 3.40 | +1.84 | +121.85% | 489 | 16,312 | 25.00% |
| GDX200717C00035500 | 2020-07-10 11:51AM EDT | 35.50 | 2.90 | 2.88 | 2.96 | +1.64 | +130.16% | 61 | 4,308 | 41.41% |
| GDX200717C00036000 | 2020-07-10 3:56PM EDT | 36.00 | 2.44 | 2.42 | 2.61 | +1.35 | +123.85% | 1,057 | 18,291 | 51.17% |
| GDX200717C00036500 | 2020-07-10 2:42PM EDT | 36.50 | 2.04 | 1.94 | 2.15 | +1.16 | +131.82% | 160 | 7,463 | 46.88% |
| GDX200717C00037000 | 2020-07-10 3:57PM EDT | 37.00 | 1.62 | 1.63 | 1.70 | +0.89 | +121.92% | 512 | 14,446 | 42.38% |
| GDX200717C00037500 | 2020-07-10 3:58PM EDT | 37.50 | 1.27 | 1.23 | 1.28 | +0.64 | +101.59% | 4,229 | 4,287 | 38.38% |
| GDX200717C00038000 | 2020-07-10 3:58PM EDT | 38.00 | 1.00 | 0.90 | 1.08 | +0.45 | +81.82% | 2,715 | 29,678 | 44.34% |
| GDX200717C00038500 | 2020-07-10 3:57PM EDT | 38.50 | 0.72 | 0.70 | 0.82 | +0.23 | +46.94% | 1,006 | 6,014 | 44.24% |
| GDX200717C00039000 | 2020-07-10 3:59PM EDT | 39.00 | 0.55 | 0.50 | 0.58 | +0.17 | +44.74% | 1,698 | 5,746 | 42.77% |
| GDX200717C00039500 | 2020-07-10 3:59PM EDT | 39.50 | 0.39 | 0.38 | 0.40 | +0.10 | +34.48% | 355 | 1,254 | 41.99% |
| GDX200717C00040000 | 2020-07-10 3:59PM EDT | 40.00 | 0.29 | 0.27 | 0.28 | +0.03 | +11.54% | 2,923 | 25,235 | 42.48% |
| GDX200717C00040500 | 2020-07-10 3:55PM EDT | 40.50 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 521 | 11,394 | 43.56% |
| GDX200717C00041000 | 2020-07-10 3:58PM EDT | 41.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 156 | 11,630 | 45.31% |
| GDX200717C00041500 | 2020-07-10 3:47PM EDT | 41.50 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 39 | 880 | 47.85% |
| GDX200717C00042000 | 2020-07-10 3:57PM EDT | 42.00 | 0.08 | 0.04 | 0.10 | -0.05 | -38.46% | 226 | 9,386 | 50.78% |
| GDX200717C00042500 | 2020-07-10 3:54PM EDT | 42.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 38 | 2,124 | 49.61% |
| GDX200717C00043000 | 2020-07-10 3:58PM EDT | 43.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 44 | 220 | 50.78% |
| GDX200717C00043500 | 2020-07-09 3:32PM EDT | 43.50 | 0.07 | 0.02 | 0.04 | +0.01 | +16.67% | 2 | 488 | 51.56% |
| GDX200717C00044000 | 2020-07-10 10:36AM EDT | 44.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 6 | 1,485 | 55.08% |
| GDX200717C00044500 | 2020-07-10 1:29PM EDT | 44.50 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 2 | 8,245 | 60.16% |
| GDX200717C00045000 | 2020-07-10 3:59PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 21,542 | 53.13% |
| GDX200717C00045500 | 2020-07-09 12:13PM EDT | 45.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 62 | 14,173 | 59.38% |
| GDX200717C00046000 | 2020-07-09 10:09AM EDT | 46.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 32 | 8,759 | 71.09% |
| GDX200717C00046500 | 2020-07-08 10:49AM EDT | 46.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 20 | 1,603 | 65.63% |
| GDX200717C00047000 | 2020-07-08 9:58AM EDT | 47.00 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 5 | 3,556 | 81.25% |
| GDX200717C00047500 | 2020-06-22 6:47PM EDT | 47.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1,894 | 75.00% |
| GDX200717C00048000 | 2020-06-23 1:47PM EDT | 48.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17,793 | 81.25% |
| GDX200717C00048500 | 2020-06-19 10:18AM EDT | 48.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,752 | 78.13% |
| GDX200717C00050000 | 2020-07-09 11:45AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 42,926 | 78.13% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200717P00008000 | 2020-06-22 6:47PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 50.00% |
| GDX200717P00010000 | 2020-06-22 6:47PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,541 | 406.25% |
| GDX200717P00011000 | 2020-06-22 6:47PM EDT | 11.00 | 0.33 | 0.03 | 0.02 | 0.00 | - | - | 1 | 400.00% |
| GDX200717P00012000 | 2020-06-22 6:47PM EDT | 12.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 6 | 4 | 337.50% |
| GDX200717P00013000 | 2020-06-22 6:47PM EDT | 13.00 | 0.22 | 0.03 | 0.03 | 0.00 | - | 2 | 2 | 356.25% |
| GDX200717P00014500 | 2020-06-22 6:47PM EDT | 14.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 39 | 749 | 296.88% |
| GDX200717P00015000 | 2020-06-22 6:47PM EDT | 15.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 208 | 287.50% |
| GDX200717P00016000 | 2020-06-22 6:47PM EDT | 16.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 102 | 202 | 268.75% |
| GDX200717P00016500 | 2020-06-22 6:47PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 50.00% |
| GDX200717P00017000 | 2020-06-22 6:47PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,202 | 50.00% |
| GDX200717P00017500 | 2020-06-22 6:47PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GDX200717P00018000 | 2020-06-30 10:45AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1 | 215 | 50.00% |
| GDX200717P00018500 | 2020-06-22 6:47PM EDT | 18.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GDX200717P00019000 | 2020-06-22 6:47PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| GDX200717P00019500 | 2020-06-19 9:37AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GDX200717P00020000 | 2020-07-08 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,565 | 50.00% |
| GDX200717P00020500 | 2020-06-18 10:02AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 50.00% |
| GDX200717P00021000 | 2020-06-19 3:03PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| GDX200717P00021500 | 2020-06-22 6:47PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GDX200717P00022000 | 2020-06-22 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 2,915 | 203.91% |
| GDX200717P00022500 | 2020-06-29 3:36PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 128 | 50.00% |
| GDX200717P00023000 | 2020-06-22 6:47PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 50.00% |
| GDX200717P00023500 | 2020-06-22 1:53PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 50.00% |
| GDX200717P00024000 | 2020-07-02 10:02AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 4,072 | 50.00% |
| GDX200717P00024500 | 2020-07-02 12:24PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 5 | 2,484 | 145.31% |
| GDX200717P00025000 | 2020-07-09 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 5,574 | 139.06% |
| GDX200717P00025500 | 2020-07-06 12:43PM EDT | 25.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 43 | 3,312 | 150.00% |
| GDX200717P00026000 | 2020-07-08 1:16PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 8,407 | 112.50% |
| GDX200717P00026500 | 2020-07-08 9:31AM EDT | 26.50 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 1 | 2,008 | 139.84% |
| GDX200717P00027000 | 2020-07-09 3:53PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 4,364 | 117.19% |
| GDX200717P00027500 | 2020-07-08 3:43PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 14 | 1,229 | 110.94% |
| GDX200717P00028000 | 2020-07-09 10:21AM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,349 | 93.75% |
| GDX200717P00028500 | 2020-07-09 9:36AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 3,093 | 100.00% |
| GDX200717P00029000 | 2020-07-10 1:53PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 6,166 | 84.38% |
| GDX200717P00029500 | 2020-07-09 1:43PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3 | 4,586 | 78.13% |
| GDX200717P00030000 | 2020-07-10 11:47AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | -0.11 | -91.67% | 2 | 6,988 | 50.00% |
| GDX200717P00030500 | 2020-07-10 2:26PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | -0.14 | -93.33% | 31 | 9,063 | 50.00% |
| GDX200717P00031000 | 2020-07-10 11:38AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | -0.19 | -95.00% | 387 | 16,870 | 50.00% |
| GDX200717P00031500 | 2020-07-10 2:46PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | -0.25 | -96.15% | 162 | 6,400 | 50.00% |
| GDX200717P00032000 | 2020-07-10 3:50PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.32 | -96.97% | 184 | 3,618 | 25.00% |
| GDX200717P00032500 | 2020-07-10 2:20PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | -0.48 | -97.96% | 3 | 20,229 | 64.84% |
| GDX200717P00033000 | 2020-07-10 3:43PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.53 | -98.15% | 180 | 14,604 | 55.47% |
| GDX200717P00033500 | 2020-07-09 11:36AM EDT | 33.50 | 0.05 | 0.02 | 0.03 | -0.64 | -92.75% | 5 | 5,000 | 54.69% |
| GDX200717P00034000 | 2020-07-10 3:58PM EDT | 34.00 | 0.04 | 0.02 | 0.04 | -0.81 | -95.29% | 369 | 10,509 | 51.56% |
| GDX200717P00034500 | 2020-07-10 3:12PM EDT | 34.50 | 0.05 | 0.03 | 0.06 | -0.99 | -95.19% | 39 | 20,521 | 50.00% |
| GDX200717P00035000 | 2020-07-10 3:52PM EDT | 35.00 | 0.06 | 0.05 | 0.06 | -1.23 | -95.35% | 182 | 12,039 | 47.27% |
| GDX200717P00035500 | 2020-07-10 3:52PM EDT | 35.50 | 0.08 | 0.06 | 0.10 | -1.47 | -94.84% | 833 | 2,640 | 46.88% |
| GDX200717P00036000 | 2020-07-10 3:58PM EDT | 36.00 | 0.14 | 0.10 | 0.15 | -1.66 | -92.22% | 2,801 | 3,216 | 45.70% |
| GDX200717P00036500 | 2020-07-10 3:45PM EDT | 36.50 | 0.19 | 0.17 | 0.21 | -2.01 | -91.36% | 333 | 3,550 | 43.75% |
| GDX200717P00037000 | 2020-07-10 3:59PM EDT | 37.00 | 0.29 | 0.22 | 0.31 | -2.18 | -88.26% | 1,535 | 2,552 | 42.97% |
| GDX200717P00037500 | 2020-07-10 3:59PM EDT | 37.50 | 0.41 | 0.44 | 0.48 | -3.09 | -88.29% | 406 | 2,430 | 44.14% |
| GDX200717P00038000 | 2020-07-10 3:59PM EDT | 38.00 | 0.63 | 0.64 | 0.65 | -2.71 | -81.14% | 1,000 | 2,761 | 42.77% |
| GDX200717P00038500 | 2020-07-10 3:59PM EDT | 38.50 | 0.88 | 0.89 | 0.91 | -6.27 | -87.69% | 566 | 670 | 43.65% |
| GDX200717P00039000 | 2020-07-10 3:31PM EDT | 39.00 | 1.16 | 1.07 | 1.28 | -2.76 | -70.41% | 183 | 330 | 48.05% |
| GDX200717P00039500 | 2020-07-10 3:36PM EDT | 39.50 | 1.56 | 1.46 | 1.58 | -5.65 | -78.36% | 206 | 229 | 46.58% |
| GDX200717P00040000 | 2020-07-10 3:48PM EDT | 40.00 | 1.90 | 1.93 | 2.00 | -3.22 | -62.89% | 31 | 206 | 50.10% |
| GDX200717P00040500 | 2020-07-10 3:30PM EDT | 40.50 | 2.42 | 2.33 | 2.40 | -3.48 | -58.98% | 320 | 140 | 50.88% |
| GDX200717P00041000 | 2020-07-09 3:36PM EDT | 41.00 | 2.66 | 2.72 | 2.79 | -4.89 | -64.77% | 71 | 68 | 48.83% |
| GDX200717P00041500 | 2020-06-22 6:47PM EDT | 41.50 | 7.85 | 3.20 | 3.35 | 0.00 | - | 1 | 2 | 53.32% |
| GDX200717P00042000 | 2020-07-10 9:40AM EDT | 42.00 | 3.30 | 3.60 | 3.75 | -6.35 | -65.80% | 50 | 151 | 56.45% |
| GDX200717P00042500 | 2020-06-24 10:52AM EDT | 42.50 | 7.15 | 4.10 | 4.30 | 0.00 | - | 1 | 20 | 55.47% |
| GDX200717P00043000 | 2020-07-10 10:00AM EDT | 43.00 | 4.59 | 4.65 | 4.75 | -3.34 | -42.12% | 16 | 67 | 60.35% |
| GDX200717P00043500 | 2020-06-22 6:47PM EDT | 43.50 | 9.25 | 5.15 | 5.25 | 0.00 | - | 2 | 17 | 64.84% |
| GDX200717P00044000 | 2020-06-29 9:43AM EDT | 44.00 | 8.85 | 5.55 | 5.75 | -2.24 | -20.20% | 2 | 18 | 60.16% |
| GDX200717P00044500 | 2020-06-22 6:47PM EDT | 44.50 | 8.35 | 6.10 | 6.30 | 0.00 | - | - | 1 | 73.83% |
| GDX200717P00045000 | 2020-06-17 11:02AM EDT | 45.00 | 12.01 | 6.55 | 6.75 | 0.00 | - | 1 | 37 | 67.97% |
| GDX200717P00045500 | 2020-06-22 6:47PM EDT | 45.50 | 12.70 | 7.00 | 7.30 | 0.00 | - | 1 | 17 | 71.88% |
| GDX200717P00046000 | 2020-06-22 6:47PM EDT | 46.00 | 13.50 | 7.50 | 7.75 | 0.00 | - | 1 | 52 | 67.97% |
| GDX200717P00046500 | 2020-06-22 6:47PM EDT | 46.50 | 12.15 | 8.00 | 8.30 | 0.00 | - | 23 | 11 | 79.30% |
| GDX200717P00047000 | 2020-06-22 6:47PM EDT | 47.00 | 11.50 | 8.55 | 8.75 | 0.00 | - | 1 | 1 | 82.81% |
| GDX200717P00047500 | 2020-06-22 6:47PM EDT | 47.50 | 15.62 | 9.05 | 9.30 | 0.00 | - | 1 | 9 | 92.97% |
| GDX200717P00048000 | 2020-06-22 6:47PM EDT | 48.00 | 15.45 | 9.45 | 9.75 | 0.00 | - | 1 | 28 | 50.00% |
| GDX200717P00048500 | 2020-06-22 6:47PM EDT | 48.50 | 13.70 | 10.10 | 10.25 | 0.00 | - | 1 | 0 | 100.00% |
| GDX200717P00050000 | 2020-07-01 11:40AM EDT | 50.00 | 11.68 | 11.50 | 11.85 | -5.91 | -33.60% | 10 | 2,041 | 110.55% |
© 2020 Verizon Media. All rights reserved.