Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
36.83+0.63 (+1.74%)
At close: 4:00PM EDT

36.70 -0.13 (-0.35%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210423C000245002021-04-15 11:12AM EDT24.5011.2512.2012.400.00-126289.06%
GDX210423C000250002021-04-06 9:30AM EDT25.0010.8211.7011.900.00-35276.56%
GDX210423C000270002021-03-30 9:35AM EDT27.004.909.709.900.00-22228.91%
GDX210423C000280002021-04-05 12:35PM EDT28.005.858.708.900.00-55206.25%
GDX210423C000290002021-04-15 10:26AM EDT29.006.907.707.900.00-2513183.59%
GDX210423C000300002021-04-16 1:40PM EDT30.006.706.756.90+0.60+9.84%140161.72%
GDX210423C000305002021-04-12 12:30PM EDT30.503.486.256.450.00-114121.88%
GDX210423C000310002021-04-19 10:08AM EDT31.005.105.755.950.00-230112.50%
GDX210423C000315002021-04-15 10:20AM EDT31.504.685.255.450.00-1050103.13%
GDX210423C000320002021-04-21 3:01PM EDT32.004.754.754.90+0.53+12.56%129290118.75%
GDX210423C000325002021-04-21 11:39AM EDT32.504.304.254.45+0.56+14.97%2338485.94%
GDX210423C000330002021-04-21 1:45PM EDT33.003.633.753.90+0.38+11.69%3551397.66%
GDX210423C000335002021-04-21 12:57PM EDT33.503.063.253.40+0.34+12.50%163,22286.72%
GDX210423C000340002021-04-21 12:34PM EDT34.002.592.782.86+0.35+15.62%1502,32163.28%
GDX210423C000345002021-04-21 1:33PM EDT34.502.112.292.40+0.46+27.88%10934965.23%
GDX210423C000350002021-04-21 3:59PM EDT35.001.851.791.89+0.51+38.06%4726,88651.95%
GDX210423C000355002021-04-21 3:58PM EDT35.501.351.331.39+0.46+51.69%27069641.02%
GDX210423C000360002021-04-21 3:59PM EDT36.000.900.880.95+0.36+66.67%5,1047,04537.89%
GDX210423C000365002021-04-21 3:58PM EDT36.500.530.530.56+0.21+65.62%1,6412,74634.38%
GDX210423C000370002021-04-21 3:55PM EDT37.000.280.270.29+0.11+64.71%5,1473,90533.79%
GDX210423C000375002021-04-21 3:53PM EDT37.500.130.120.14+0.04+44.44%1,71674635.16%
GDX210423C000380002021-04-21 3:13PM EDT38.000.050.040.06+0.02+66.67%24291036.33%
GDX210423C000385002021-04-21 3:39PM EDT38.500.020.010.04-0.01-33.33%14921341.80%
GDX210423C000400002021-04-21 2:58PM EDT40.000.010.000.010.00-1485353.13%
GDX210423C000410002021-04-19 12:12PM EDT41.000.01-0.030.00-6678.91%
GDX210423C000450002021-03-18 3:56PM EDT45.000.090.000.050.00-15128.13%
PutsforApril 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210423P000245002021-04-09 10:10AM EDT24.500.020.000.020.00-1010218.75%
GDX210423P000250002021-03-29 12:01AM EDT25.000.010.000.010.00-1020193.75%
GDX210423P000255002021-04-06 2:22PM EDT25.500.020.000.020.00--10200.00%
GDX210423P000260002021-04-09 9:43AM EDT26.000.040.000.020.00-3041190.63%
GDX210423P000265002021-03-15 12:09AM EDT26.500.150.000.000.00--050.00%
GDX210423P000270002021-04-08 12:35PM EDT27.000.030.000.020.00-519171.88%
GDX210423P000275002021-04-08 10:30AM EDT27.500.020.000.000.00-12114250.00%
GDX210423P000280002021-04-06 3:36PM EDT28.000.030.000.050.00-153614175.00%
GDX210423P000285002021-04-07 1:42PM EDT28.500.030.000.000.00-201950.00%
GDX210423P000290002021-04-13 10:09AM EDT29.000.020.000.030.00-112143.75%
GDX210423P000295002021-04-14 11:12AM EDT29.500.010.000.010.00-15744118.75%
GDX210423P000300002021-04-14 12:44PM EDT30.000.020.000.030.00-20584125.00%
GDX210423P000305002021-04-14 1:07PM EDT30.500.010.000.020.00-579109.38%
GDX210423P000310002021-04-20 11:20AM EDT31.000.010.000.010.00-658093.75%
GDX210423P000315002021-04-15 2:01PM EDT31.500.020.000.030.00-25735098.44%
GDX210423P000320002021-04-20 1:55PM EDT32.000.030.000.020.00-356484.38%
GDX210423P000325002021-04-21 10:20AM EDT32.500.010.000.01-0.01-50.00%3628868.75%
GDX210423P000330002021-04-21 1:37PM EDT33.000.010.000.02-0.01-50.00%3069568.75%
GDX210423P000335002021-04-21 3:48PM EDT33.500.010.010.02-0.01-50.00%241,72064.06%
GDX210423P000340002021-04-21 3:35PM EDT34.000.010.010.02-0.02-66.67%3146,78356.25%
GDX210423P000345002021-04-21 2:46PM EDT34.500.020.020.03-0.04-66.67%803,61051.56%
GDX210423P000350002021-04-21 3:58PM EDT35.000.030.020.03-0.07-70.00%5801,89244.14%
GDX210423P000355002021-04-21 3:05PM EDT35.500.050.050.06-0.13-72.22%8261,56241.02%
GDX210423P000360002021-04-21 3:58PM EDT36.000.110.100.12-0.25-69.44%1,6211,40037.89%
GDX210423P000365002021-04-21 3:59PM EDT36.500.230.210.25-0.39-62.90%1,17940936.33%
GDX210423P000370002021-04-21 3:44PM EDT37.000.490.450.49-0.44-47.31%27533536.72%
GDX210423P000375002021-04-21 3:58PM EDT37.500.820.780.84-0.51-38.35%20630738.67%
GDX210423P000380002021-04-21 3:10PM EDT38.001.241.161.29-0.62-33.33%19018045.51%
GDX210423P000385002021-04-21 3:10PM EDT38.501.701.641.75-0.67-28.27%501850.39%
GDX210423P000400002021-04-20 12:08PM EDT40.003.983.103.300.00-34864.06%
GDX210423P000410002021-04-19 12:01AM EDT41.005.084.104.300.00--278.91%
GDX210423P000420002021-04-19 12:01AM EDT42.006.215.105.300.00--193.75%
GDX210423P000450002021-04-19 12:01AM EDT45.008.908.108.300.00--0132.81%