VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.86+0.36 (+1.11%)
At close: 4:00PM EDT
32.84 -0.02 (-0.06%)
After hours: 07:10PM EDT
After hours: 07:10PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211022C00024000 | 2021-10-13 11:52AM EDT | 24.00 | 8.15 | 8.80 | 8.90 | 0.00 | - | 5 | 5 | 175.00% |
| GDX211022C00025000 | 2021-10-15 10:58AM EDT | 25.00 | 7.69 | 7.80 | 7.90 | 0.00 | - | 1 | 3 | 155.47% |
| GDX211022C00027000 | 2021-09-30 12:05PM EDT | 27.00 | 2.88 | 5.80 | 5.90 | 0.00 | - | 1 | 3 | 117.19% |
| GDX211022C00027500 | 2021-10-15 3:19PM EDT | 27.50 | 4.89 | 5.30 | 5.40 | 0.00 | - | 6 | 33 | 107.81% |
| GDX211022C00028000 | 2021-10-19 10:07AM EDT | 28.00 | 4.75 | 4.80 | 4.90 | 0.00 | - | 8 | 34 | 98.44% |
| GDX211022C00028500 | 2021-10-06 3:50PM EDT | 28.50 | 2.00 | 4.30 | 4.40 | 0.00 | - | 50 | 34 | 89.84% |
| GDX211022C00029000 | 2021-10-20 11:12AM EDT | 29.00 | 4.10 | 3.80 | 3.90 | +1.00 | +32.26% | 8 | 590 | 80.47% |
| GDX211022C00029500 | 2021-10-19 9:44AM EDT | 29.50 | 3.20 | 3.30 | 3.40 | 0.00 | - | 4 | 272 | 71.09% |
| GDX211022C00030000 | 2021-10-20 2:34PM EDT | 30.00 | 2.93 | 2.83 | 2.89 | +0.45 | +18.15% | 139 | 951 | 58.59% |
| GDX211022C00030500 | 2021-10-20 3:32PM EDT | 30.50 | 2.33 | 2.33 | 2.39 | +0.45 | +23.94% | 8 | 262 | 50.00% |
| GDX211022C00031000 | 2021-10-20 3:52PM EDT | 31.00 | 1.87 | 1.84 | 1.90 | +0.37 | +24.67% | 75 | 2,969 | 43.75% |
| GDX211022C00031500 | 2021-10-20 3:33PM EDT | 31.50 | 1.36 | 1.35 | 1.41 | +0.41 | +43.16% | 171 | 5,320 | 36.33% |
| GDX211022C00032000 | 2021-10-20 3:38PM EDT | 32.00 | 0.87 | 0.89 | 0.95 | +0.22 | +33.85% | 261 | 1,650 | 31.64% |
| GDX211022C00032500 | 2021-10-20 3:55PM EDT | 32.50 | 0.52 | 0.49 | 0.53 | +0.17 | +48.57% | 581 | 5,446 | 26.95% |
| GDX211022C00033000 | 2021-10-20 3:53PM EDT | 33.00 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 2,480 | 2,460 | 26.37% |
| GDX211022C00033500 | 2021-10-20 3:56PM EDT | 33.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 2,543 | 6,431 | 26.95% |
| GDX211022C00034000 | 2021-10-20 3:56PM EDT | 34.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 270 | 3,705 | 28.91% |
| GDX211022C00034500 | 2021-10-20 2:44PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 118 | 418 | 32.42% |
| GDX211022C00035000 | 2021-10-20 1:44PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,792 | 35.16% |
| GDX211022C00035500 | 2021-10-19 3:31PM EDT | 35.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 107 | 46.88% |
| GDX211022C00036000 | 2021-10-14 3:38PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 104 | 53.91% |
| GDX211022C00036500 | 2021-10-15 3:38PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 198 | 54.69% |
| GDX211022C00037000 | 2021-10-14 11:27AM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 217 | 59.38% |
| GDX211022C00038000 | 2021-10-19 11:34AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,998 | 65.63% |
| GDX211022C00039000 | 2021-10-15 12:38PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 479 | 75.00% |
| GDX211022C00040000 | 2021-09-17 1:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211022P00025000 | 2021-10-07 10:07AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 118.75% |
| GDX211022P00026000 | 2021-10-08 10:54AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 110.94% |
| GDX211022P00027000 | 2021-10-13 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 106 | 87.50% |
| GDX211022P00027500 | 2021-10-19 9:41AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 81.25% |
| GDX211022P00028000 | 2021-10-18 10:04AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 114 | 71.88% |
| GDX211022P00028500 | 2021-10-19 11:51AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 164 | 65.63% |
| GDX211022P00029000 | 2021-10-18 1:30PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,743 | 59.38% |
| GDX211022P00029500 | 2021-10-18 2:35PM EDT | 29.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,756 | 56.25% |
| GDX211022P00030000 | 2021-10-20 1:08PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,796 | 48.44% |
| GDX211022P00030500 | 2021-10-20 3:09PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 5,085 | 46.09% |
| GDX211022P00031000 | 2021-10-20 3:19PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 59 | 2,944 | 37.50% |
| GDX211022P00031500 | 2021-10-20 3:19PM EDT | 31.50 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 117 | 3,109 | 32.03% |
| GDX211022P00032000 | 2021-10-20 3:55PM EDT | 32.00 | 0.06 | 0.05 | 0.07 | -0.10 | -62.50% | 912 | 6,105 | 28.91% |
| GDX211022P00032500 | 2021-10-20 3:57PM EDT | 32.50 | 0.16 | 0.14 | 0.16 | -0.22 | -57.89% | 1,972 | 3,604 | 25.98% |
| GDX211022P00033000 | 2021-10-20 3:44PM EDT | 33.00 | 0.39 | 0.35 | 0.38 | -0.31 | -44.29% | 672 | 765 | 25.59% |
| GDX211022P00033500 | 2021-10-20 3:59PM EDT | 33.50 | 0.70 | 0.70 | 0.74 | -0.44 | -38.60% | 61 | 126 | 26.95% |
| GDX211022P00034000 | 2021-10-20 3:58PM EDT | 34.00 | 1.17 | 1.13 | 1.19 | -0.51 | -30.36% | 7 | 156 | 30.86% |
| GDX211022P00034500 | 2021-10-20 3:51PM EDT | 34.50 | 1.62 | 1.62 | 1.69 | -0.49 | -23.22% | 15 | 118 | 39.84% |
| GDX211022P00035000 | 2021-10-15 1:55PM EDT | 35.00 | 2.45 | 2.11 | 2.17 | 0.00 | - | 23 | 23 | 42.97% |
| GDX211022P00035500 | 2021-10-19 10:46AM EDT | 35.50 | 3.10 | 2.61 | 2.67 | 0.00 | - | 2 | 11 | 50.78% |
| GDX211022P00036000 | 2021-10-19 3:44PM EDT | 36.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 15 | 11 | 66.80% |
| GDX211022P00036500 | 2021-10-18 2:27AM EDT | 36.50 | 4.15 | 3.60 | 3.70 | 0.00 | - | - | 2 | 54.69% |
| GDX211022P00037000 | 2021-10-01 3:44PM EDT | 37.00 | 7.65 | 4.10 | 4.20 | 0.00 | - | 14 | 14 | 59.38% |
| GDX211022P00040000 | 2021-09-08 12:31PM EDT | 40.00 | 7.74 | 9.30 | 9.40 | 0.00 | - | - | 7 | 381.64% |
| GDX211022P00041000 | 2021-10-18 2:27AM EDT | 41.00 | 9.05 | 8.10 | 8.20 | 0.00 | - | - | 0 | 103.13% |
© 2021 Verizon Media. All rights reserved.
