VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.15-0.26 (-0.78%)
At close: 4:00PM EDT
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210730C00028000 | 2021-07-19 2:21PM EDT | 28.00 | 5.10 | 5.10 | 5.25 | 0.00 | - | - | 2 | 73.44% |
| GDX210730C00029000 | 2021-07-23 3:26PM EDT | 29.00 | 4.11 | 4.10 | 4.25 | -1.37 | -25.00% | 1 | 1 | 60.16% |
| GDX210730C00030000 | 2021-07-21 9:33AM EDT | 30.00 | 3.09 | 3.15 | 3.25 | 0.00 | - | 1 | 73 | 54.30% |
| GDX210730C00031500 | 2021-07-23 2:13PM EDT | 31.50 | 1.78 | 1.68 | 1.77 | -0.33 | -15.64% | 6 | 190 | 41.60% |
| GDX210730C00032000 | 2021-07-23 3:34PM EDT | 32.00 | 1.25 | 1.25 | 1.31 | -0.30 | -19.35% | 14 | 304 | 36.52% |
| GDX210730C00032500 | 2021-07-23 3:05PM EDT | 32.50 | 0.84 | 0.86 | 0.91 | -0.32 | -27.59% | 123 | 427 | 33.99% |
| GDX210730C00033000 | 2021-07-23 3:59PM EDT | 33.00 | 0.56 | 0.54 | 0.57 | -0.27 | -32.53% | 1,691 | 1,055 | 31.84% |
| GDX210730C00033500 | 2021-07-23 3:59PM EDT | 33.50 | 0.32 | 0.32 | 0.33 | -0.17 | -34.69% | 650 | 2,658 | 31.15% |
| GDX210730C00034000 | 2021-07-23 3:58PM EDT | 34.00 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 7,837 | 8,583 | 31.45% |
| GDX210730C00034500 | 2021-07-23 3:59PM EDT | 34.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 5,577 | 7,868 | 31.64% |
| GDX210730C00035000 | 2021-07-23 3:40PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5,822 | 14,489 | 31.64% |
| GDX210730C00035500 | 2021-07-23 3:15PM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 84 | 2,641 | 35.55% |
| GDX210730C00036000 | 2021-07-23 3:48PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 3,394 | 38.28% |
| GDX210730C00036500 | 2021-07-23 12:40PM EDT | 36.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 1,362 | 43.75% |
| GDX210730C00037000 | 2021-07-23 11:32AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 1,156 | 48.44% |
| GDX210730C00037500 | 2021-07-21 11:29AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 200 | 50.78% |
| GDX210730C00038000 | 2021-07-20 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 1,188 | 53.13% |
| GDX210730C00038500 | 2021-07-22 11:17AM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 53.13% |
| GDX210730C00039000 | 2021-07-22 10:43AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 56.25% |
| GDX210730C00039500 | 2021-07-23 1:11PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 64 | 65.63% |
| GDX210730C00040000 | 2021-07-20 11:56AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 242 | 73.44% |
| GDX210730C00040500 | 2021-07-13 12:24PM EDT | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 19 | 76.56% |
| GDX210730C00041000 | 2021-07-12 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 197 | 76.56% |
| GDX210730C00041500 | 2021-07-07 9:41AM EDT | 41.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 81.25% |
| GDX210730C00042000 | 2021-07-02 2:06PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 102 | 84.38% |
| GDX210730C00042500 | 2021-06-17 11:43AM EDT | 42.50 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 133 | 92.19% |
| GDX210730C00043000 | 2021-07-09 10:15AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 84.38% |
| GDX210730C00043500 | 2021-06-21 3:14PM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GDX210730C00044000 | 2021-06-21 9:34AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| GDX210730C00044500 | 2021-06-24 12:16PM EDT | 44.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 50 | 106.25% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210730P00027500 | 2021-07-22 10:45AM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 2,325 | 70.31% |
| GDX210730P00028000 | 2021-07-19 12:43PM EDT | 28.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 167 | 68.75% |
| GDX210730P00028500 | 2021-07-21 3:50PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 303 | 401 | 62.50% |
| GDX210730P00029000 | 2021-07-23 11:28AM EDT | 29.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 167 | 58.59% |
| GDX210730P00030000 | 2021-07-23 11:59AM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 605 | 49.22% |
| GDX210730P00031500 | 2021-07-23 3:45PM EDT | 31.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 65 | 2,306 | 36.72% |
| GDX210730P00032000 | 2021-07-23 3:58PM EDT | 32.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 5,678 | 9,954 | 34.57% |
| GDX210730P00032500 | 2021-07-23 3:51PM EDT | 32.50 | 0.21 | 0.21 | 0.24 | +0.03 | +16.67% | 607 | 3,324 | 32.62% |
| GDX210730P00033000 | 2021-07-23 3:59PM EDT | 33.00 | 0.40 | 0.39 | 0.42 | +0.06 | +17.65% | 1,484 | 4,595 | 31.84% |
| GDX210730P00033500 | 2021-07-23 3:35PM EDT | 33.50 | 0.68 | 0.63 | 0.69 | +0.15 | +28.30% | 2,139 | 9,292 | 31.84% |
| GDX210730P00034000 | 2021-07-23 3:58PM EDT | 34.00 | 0.99 | 0.98 | 1.04 | +0.23 | +30.26% | 260 | 1,209 | 32.23% |
| GDX210730P00034500 | 2021-07-23 3:56PM EDT | 34.50 | 1.39 | 1.38 | 1.48 | +0.28 | +25.23% | 1,357 | 349 | 35.94% |
| GDX210730P00035000 | 2021-07-23 1:02PM EDT | 35.00 | 1.80 | 1.84 | 1.94 | +0.28 | +18.42% | 44 | 1,400 | 39.06% |
| GDX210730P00035500 | 2021-07-23 1:01PM EDT | 35.50 | 2.28 | 2.31 | 2.42 | +0.24 | +11.76% | 17 | 2,042 | 43.16% |
| GDX210730P00036000 | 2021-07-23 11:24AM EDT | 36.00 | 2.85 | 2.81 | 2.88 | +0.45 | +18.75% | 19 | 187 | 41.41% |
| GDX210730P00036500 | 2021-07-22 3:36PM EDT | 36.50 | 3.01 | 3.30 | 3.40 | 0.00 | - | 13 | 42 | 51.56% |
| GDX210730P00037000 | 2021-07-23 3:47PM EDT | 37.00 | 3.80 | 3.80 | 3.90 | +0.38 | +11.11% | 19 | 179 | 57.42% |
| GDX210730P00037500 | 2021-07-15 12:07PM EDT | 37.50 | 2.65 | 4.30 | 4.40 | 0.00 | - | 20 | 90 | 62.89% |
| GDX210730P00038000 | 2021-07-23 10:19AM EDT | 38.00 | 5.00 | 4.80 | 4.90 | +0.20 | +4.17% | 3 | 41 | 67.97% |
| GDX210730P00038500 | 2021-07-07 12:48PM EDT | 38.50 | 4.05 | 5.30 | 5.40 | 0.00 | - | 2 | 12 | 73.44% |
| GDX210730P00039000 | 2021-07-07 10:07AM EDT | 39.00 | 4.50 | 5.80 | 5.90 | 0.00 | - | 1 | 5 | 78.13% |
| GDX210730P00039500 | 2021-06-25 10:18AM EDT | 39.50 | 5.05 | 6.30 | 6.40 | 0.00 | - | 15 | 0 | 50.00% |
| GDX210730P00040000 | 2021-07-20 3:13PM EDT | 40.00 | 6.86 | 6.80 | 6.90 | 0.00 | - | 25 | 24 | 50.00% |
| GDX210730P00041000 | 2021-07-14 9:39AM EDT | 41.00 | 6.16 | 7.80 | 7.90 | 0.00 | - | 3 | 3 | 50.00% |
© 2021 Verizon Media. All rights reserved.
