GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191213C000240002019-12-04 9:42AM EST24.003.602.893.150.00-131558.59%
GDX191213C000245002019-12-06 1:08PM EST24.502.702.392.58+0.09+3.45%101561.72%
GDX191213C000250002019-12-06 3:29PM EST25.002.031.922.07-0.67-24.81%104550.39%
GDX191213C000255002019-12-06 3:50PM EST25.501.561.441.54-0.64-29.09%1003536.72%
GDX191213C000260002019-12-06 3:59PM EST26.001.051.001.06-0.79-42.93%628129.69%
GDX191213C000265002019-12-06 3:59PM EST26.500.650.630.66-0.65-50.00%1,15443627.74%
GDX191213C000270002019-12-06 3:59PM EST27.000.340.330.35-0.49-59.04%4904,74626.37%
GDX191213C000275002019-12-06 3:59PM EST27.500.160.160.17-0.31-65.96%1,5484,39227.15%
GDX191213C000280002019-12-06 3:57PM EST28.000.080.070.08-0.19-70.37%1,10610,09228.52%
GDX191213C000285002019-12-06 3:38PM EST28.500.040.030.04-0.10-71.43%9221,59430.86%
GDX191213C000290002019-12-06 3:19PM EST29.000.010.000.03-0.06-85.71%36057735.55%
GDX191213C000295002019-12-06 9:30AM EST29.500.070.000.01+0.02+40.00%2031034.38%
GDX191213C000300002019-12-06 9:30AM EST30.000.050.000.04+0.02+66.67%401,33150.78%
GDX191213C000305002019-12-06 9:30AM EST30.500.050.000.03+0.03+150.00%206253.91%
GDX191213C000310002019-12-04 10:52AM EST31.000.020.000.090.00-25028564.45%
GDX191213C000315002019-11-22 3:03PM EST31.500.010.000.020.00-122254.69%
GDX191213C000320002019-12-03 3:44PM EST32.000.020.000.080.00-29729774.22%
GDX191213C000325002019-12-03 12:09PM EST32.500.020.000.110.00-3012684.38%
GDX191213C000330002019-11-20 9:41AM EST33.000.020.000.080.00-13314384.77%
GDX191213C000335002019-11-04 10:11AM EST33.500.080.000.100.00-3393.36%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191213P000220002019-11-22 12:30PM EST22.000.010.000.110.00-3393.75%
GDX191213P000225002019-11-04 10:11AM EST22.500.010.000.110.00-3385.16%
GDX191213P000230002019-12-02 12:20PM EST23.000.010.000.11+0.01+∞%-576.95%
GDX191213P000235002019-11-20 1:51PM EST23.500.030.000.110.00-1468.36%
GDX191213P000240002019-12-03 3:59PM EST24.000.010.000.110.00-310360.16%
GDX191213P000245002019-12-04 2:40PM EST24.500.010.000.040.00-237248.05%
GDX191213P000250002019-12-03 10:18AM EST25.000.020.000.030.00-642737.50%
GDX191213P000255002019-12-06 3:05PM EST25.500.020.010.03+0.01+100.00%2921429.30%
GDX191213P000260002019-12-06 3:59PM EST26.000.040.040.06+0.01+33.33%3881,42225.78%
GDX191213P000265002019-12-06 3:58PM EST26.500.140.140.16+0.08+133.33%1,0885,44825.20%
GDX191213P000270002019-12-06 3:59PM EST27.000.350.340.36+0.20+133.33%1,3322,96025.00%
GDX191213P000275002019-12-06 3:58PM EST27.500.660.660.68+0.32+94.12%33588725.39%
GDX191213P000280002019-12-06 3:24PM EST28.001.031.071.11+0.41+66.13%1788,16628.52%
GDX191213P000285002019-12-06 9:57AM EST28.501.351.511.60+0.40+42.11%32035.55%
GDX191213P000290002019-12-05 12:31PM EST29.001.261.952.130.00-22847.85%
GDX191213P000295002019-12-05 12:20PM EST29.501.822.472.620.00-233653.91%
GDX191213P000300002019-12-04 2:57PM EST30.002.562.993.150.00-4450.78%
GDX191213P000305002019-12-04 9:35AM EST30.502.943.453.70+2.94+∞%-158.59%
GDX191213P000310002019-11-05 9:30AM EST31.004.103.804.150.00-1080.08%