Canada markets close in 1 hour 5 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.20-0.17 (-0.43%)
As of 2:55PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201002C000300002020-09-16 2:51PM EDT30.0013.009.259.400.00-215182.03%
GDX201002C000320002020-09-23 10:05AM EDT32.006.657.207.400.00--12138.67%
GDX201002C000330002020-09-25 3:28PM EDT33.005.566.306.400.00-5653133.20%
GDX201002C000335002020-09-18 2:48PM EDT33.508.255.805.900.00-12123.83%
GDX201002C000340002020-09-25 3:45PM EDT34.004.605.255.400.00-136109.77%
GDX201002C000345002020-09-04 11:52AM EDT34.505.704.754.900.00-10101.17%
GDX201002C000350002020-09-30 11:46AM EDT35.004.404.304.40+0.03+0.69%433596.68%
GDX201002C000355002020-09-21 10:01AM EDT35.505.103.753.900.00-71683.20%
GDX201002C000360002020-09-30 1:48PM EDT36.003.353.303.40-0.12-3.46%3855978.32%
GDX201002C000365002020-09-30 1:58PM EDT36.502.852.852.89+0.57+25.00%110171.88%
GDX201002C000370002020-09-30 10:16AM EDT37.002.422.332.39+0.04+1.68%11337060.94%
GDX201002C000375002020-09-30 2:36PM EDT37.501.921.871.93+0.03+1.59%616155.47%
GDX201002C000380002020-09-30 2:11PM EDT38.001.371.421.48-0.17-11.04%2251,28552.15%
GDX201002C000385002020-09-30 2:06PM EDT38.501.071.021.07-0.11-9.32%4392,18347.07%
GDX201002C000390002020-09-30 2:33PM EDT39.000.690.700.73-0.15-17.86%1,7934,60044.14%
GDX201002C000395002020-09-30 2:38PM EDT39.500.440.430.47-0.13-22.81%1,4593,62142.77%
GDX201002C000400002020-09-30 2:12PM EDT40.000.260.240.26-0.10-27.78%9186,76640.04%
GDX201002C000405002020-09-30 2:08PM EDT40.500.150.130.15-0.06-28.57%6992,17040.43%
GDX201002C000410002020-09-30 2:35PM EDT41.000.070.060.08-0.06-46.15%3362,80540.63%
GDX201002C000415002020-09-30 2:12PM EDT41.500.040.020.05-0.03-42.86%851,82842.97%
GDX201002C000420002020-09-30 2:12PM EDT42.000.020.020.03-0.03-60.00%1652,15744.53%
GDX201002C000425002020-09-30 11:35AM EDT42.500.010.000.03-0.02-66.67%503,25250.78%
GDX201002C000430002020-09-30 2:24PM EDT43.000.020.000.02+0.01+100.00%26,40653.13%
GDX201002C000435002020-09-29 2:50PM EDT43.500.020.000.030.00-1548055.47%
GDX201002C000440002020-09-30 12:19PM EDT44.000.010.000.01-0.01-50.00%390653.13%
GDX201002C000445002020-09-28 10:17AM EDT44.500.020.000.030.00-214665.63%
GDX201002C000450002020-09-30 11:34AM EDT45.000.010.000.01-0.01-50.00%2503,30662.50%
GDX201002C000455002020-09-29 10:02AM EDT45.500.020.000.010.00-1018265.63%
GDX201002C000460002020-09-30 1:08PM EDT46.000.010.000.03-0.01-50.00%228479.69%
GDX201002C000465002020-09-23 12:46PM EDT46.500.010.000.030.00-53584.38%
GDX201002C000470002020-09-23 11:41AM EDT47.000.030.000.030.00-1531289.06%
GDX201002C000480002020-09-25 3:31PM EDT48.000.020.000.040.00-21,579101.56%
GDX201002C000490002020-09-23 2:03PM EDT49.000.010.000.050.00-1745114.06%
GDX201002C000500002020-09-30 1:42PM EDT50.000.010.000.010.00-11,454100.00%
GDX201002C000550002020-09-24 1:28PM EDT55.000.020.000.050.00-100186162.50%
GDX201002C000600002020-09-14 3:54PM EDT60.000.040.000.010.00-100386162.50%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201002P000290002020-09-24 9:52AM EDT29.000.030.000.020.00--8137.50%
GDX201002P000300002020-09-25 11:47AM EDT30.000.020.000.010.00-644112.50%
GDX201002P000320002020-09-25 12:35PM EDT32.000.010.000.030.00-15100.00%
GDX201002P000330002020-09-30 11:13AM EDT33.000.010.000.03-0.01-50.00%19487.50%
GDX201002P000335002020-09-29 12:19PM EDT33.500.010.000.030.00-15281.25%
GDX201002P000340002020-09-30 10:10AM EDT34.000.020.000.020.00-219170.31%
GDX201002P000345002020-09-29 1:43PM EDT34.500.010.000.030.00-349567.19%
GDX201002P000350002020-09-29 1:36PM EDT35.000.040.000.030.00-1244,71360.94%
GDX201002P000355002020-09-30 1:43PM EDT35.500.010.000.03-0.02-66.67%2296354.69%
GDX201002P000360002020-09-30 12:05PM EDT36.000.030.010.020.00-2501,31550.00%
GDX201002P000365002020-09-30 1:59PM EDT36.500.030.020.03-0.03-50.00%1385546.88%
GDX201002P000370002020-09-30 2:23PM EDT37.000.040.030.05-0.03-42.86%1311,94644.14%
GDX201002P000375002020-09-30 2:23PM EDT37.500.070.070.08-0.06-46.15%18095140.82%
GDX201002P000380002020-09-30 1:48PM EDT38.000.140.130.15-0.07-33.33%4,7705,65039.84%
GDX201002P000385002020-09-30 2:09PM EDT38.500.250.220.24-0.08-24.24%5962,55336.72%
GDX201002P000390002020-09-30 2:09PM EDT39.000.400.370.39-0.09-18.37%7561,82034.18%
GDX201002P000395002020-09-30 1:08PM EDT39.500.670.590.64-0.05-6.94%552,59633.40%
GDX201002P000400002020-09-30 1:37PM EDT40.000.930.900.96-0.09-8.82%10710,80431.54%
GDX201002P000405002020-09-30 9:37AM EDT40.501.281.291.34-0.18-12.33%1277026.76%
GDX201002P000410002020-09-30 9:40AM EDT41.002.261.691.75+0.51+29.14%69630.00%
GDX201002P000415002020-09-30 11:06AM EDT41.502.342.182.24+0.07+3.08%1008510.00%
GDX201002P000420002020-09-29 12:52PM EDT42.002.652.632.720.00-161,0600.00%
GDX201002P000425002020-09-30 11:02AM EDT42.503.053.153.25-0.16-4.98%123060.00%
GDX201002P000430002020-09-30 9:53AM EDT43.003.903.603.75+0.15+4.00%2930.00%
GDX201002P000435002020-09-25 2:06PM EDT43.505.154.104.250.00-11460.00%
GDX201002P000440002020-09-28 3:17PM EDT44.005.074.654.750.00-5850.00%
GDX201002P000445002020-09-21 10:49AM EDT44.504.855.105.250.00-150.00%
GDX201002P000450002020-09-25 2:59PM EDT45.005.775.605.700.00-31380.00%
GDX201002P000455002020-09-21 9:46AM EDT45.506.656.106.30+1.65+33.00%12350.00%
GDX201002P000460002020-09-25 12:09PM EDT46.007.906.606.750.00-8230.00%
GDX201002P000465002020-09-21 9:52AM EDT46.505.857.107.250.00-4190.00%
GDX201002P000470002020-09-16 2:51PM EDT47.004.357.607.750.00-1000.00%
GDX201002P000480002020-09-23 1:30PM EDT48.009.808.608.750.00-100.00%
GDX201002P000500002020-09-23 11:49AM EDT50.0012.0010.6010.750.00-120.00%
GDX201002P000530002020-09-22 11:14AM EDT53.0013.2013.6013.750.00--00.00%
GDX201002P000550002020-09-22 10:35AM EDT55.0014.9015.6015.750.00--20.00%
GDX201002P000600002020-09-17 9:57AM EDT60.0018.1020.6020.750.00-300.00%