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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210423C00024500	2021-04-15 11:12AM EDT	24.50	11.25	12.20	12.40	0.00	-	1	26	289.06%
GDX210423C00025000	2021-04-06 9:30AM EDT	25.00	10.82	11.70	11.90	0.00	-	3	5	276.56%
GDX210423C00027000	2021-03-30 9:35AM EDT	27.00	4.90	9.70	9.90	0.00	-	2	2	228.91%
GDX210423C00028000	2021-04-05 12:35PM EDT	28.00	5.85	8.70	8.90	0.00	-	5	5	206.25%
GDX210423C00029000	2021-04-15 10:26AM EDT	29.00	6.90	7.70	7.90	0.00	-	25	13	183.59%
GDX210423C00030000	2021-04-16 1:40PM EDT	30.00	6.70	6.75	6.90	+0.60	+9.84%	1	40	161.72%
GDX210423C00030500	2021-04-12 12:30PM EDT	30.50	3.48	6.25	6.45	0.00	-	1	14	121.88%
GDX210423C00031000	2021-04-19 10:08AM EDT	31.00	5.10	5.75	5.95	0.00	-	2	30	112.50%
GDX210423C00031500	2021-04-15 10:20AM EDT	31.50	4.68	5.25	5.45	0.00	-	10	50	103.13%
GDX210423C00032000	2021-04-21 3:01PM EDT	32.00	4.75	4.75	4.90	+0.53	+12.56%	129	290	118.75%
GDX210423C00032500	2021-04-21 11:39AM EDT	32.50	4.30	4.25	4.45	+0.56	+14.97%	23	384	85.94%
GDX210423C00033000	2021-04-21 1:45PM EDT	33.00	3.63	3.75	3.90	+0.38	+11.69%	35	513	97.66%
GDX210423C00033500	2021-04-21 12:57PM EDT	33.50	3.06	3.25	3.40	+0.34	+12.50%	16	3,222	86.72%
GDX210423C00034000	2021-04-21 12:34PM EDT	34.00	2.59	2.78	2.86	+0.35	+15.62%	150	2,321	63.28%
GDX210423C00034500	2021-04-21 1:33PM EDT	34.50	2.11	2.29	2.40	+0.46	+27.88%	109	349	65.23%
GDX210423C00035000	2021-04-21 3:59PM EDT	35.00	1.85	1.79	1.89	+0.51	+38.06%	472	6,886	51.95%
GDX210423C00035500	2021-04-21 3:58PM EDT	35.50	1.35	1.33	1.39	+0.46	+51.69%	270	696	41.02%
GDX210423C00036000	2021-04-21 3:59PM EDT	36.00	0.90	0.88	0.95	+0.36	+66.67%	5,104	7,045	37.89%
GDX210423C00036500	2021-04-21 3:58PM EDT	36.50	0.53	0.53	0.56	+0.21	+65.62%	1,641	2,746	34.38%
GDX210423C00037000	2021-04-21 3:55PM EDT	37.00	0.28	0.27	0.29	+0.11	+64.71%	5,147	3,905	33.79%
GDX210423C00037500	2021-04-21 3:53PM EDT	37.50	0.13	0.12	0.14	+0.04	+44.44%	1,716	746	35.16%
GDX210423C00038000	2021-04-21 3:13PM EDT	38.00	0.05	0.04	0.06	+0.02	+66.67%	242	910	36.33%
GDX210423C00038500	2021-04-21 3:39PM EDT	38.50	0.02	0.01	0.04	-0.01	-33.33%	149	213	41.80%
GDX210423C00040000	2021-04-21 2:58PM EDT	40.00	0.01	0.00	0.01	0.00	-	14	853	53.13%
GDX210423C00041000	2021-04-19 12:12PM EDT	41.00	0.01	-	0.03	0.00	-	6	6	78.91%
GDX210423C00045000	2021-03-18 3:56PM EDT	45.00	0.09	0.00	0.05	0.00	-	1	5	128.13%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210423P00024500	2021-04-09 10:10AM EDT	24.50	0.02	0.00	0.02	0.00	-	10	10	218.75%
GDX210423P00025000	2021-03-29 12:01AM EDT	25.00	0.01	0.00	0.01	0.00	-	10	20	193.75%
GDX210423P00025500	2021-04-06 2:22PM EDT	25.50	0.02	0.00	0.02	0.00	-	-	10	200.00%
GDX210423P00026000	2021-04-09 9:43AM EDT	26.00	0.04	0.00	0.02	0.00	-	30	41	190.63%
GDX210423P00026500	2021-03-15 12:09AM EDT	26.50	0.15	0.00	0.00	0.00	-	-	0	50.00%
GDX210423P00027000	2021-04-08 12:35PM EDT	27.00	0.03	0.00	0.02	0.00	-	5	19	171.88%
GDX210423P00027500	2021-04-08 10:30AM EDT	27.50	0.02	0.00	0.00	0.00	-	121	142	50.00%
GDX210423P00028000	2021-04-06 3:36PM EDT	28.00	0.03	0.00	0.05	0.00	-	153	614	175.00%
GDX210423P00028500	2021-04-07 1:42PM EDT	28.50	0.03	0.00	0.00	0.00	-	20	19	50.00%
GDX210423P00029000	2021-04-13 10:09AM EDT	29.00	0.02	0.00	0.03	0.00	-	1	12	143.75%
GDX210423P00029500	2021-04-14 11:12AM EDT	29.50	0.01	0.00	0.01	0.00	-	15	744	118.75%
GDX210423P00030000	2021-04-14 12:44PM EDT	30.00	0.02	0.00	0.03	0.00	-	20	584	125.00%
GDX210423P00030500	2021-04-14 1:07PM EDT	30.50	0.01	0.00	0.02	0.00	-	5	79	109.38%
GDX210423P00031000	2021-04-20 11:20AM EDT	31.00	0.01	0.00	0.01	0.00	-	6	580	93.75%
GDX210423P00031500	2021-04-15 2:01PM EDT	31.50	0.02	0.00	0.03	0.00	-	257	350	98.44%
GDX210423P00032000	2021-04-20 1:55PM EDT	32.00	0.03	0.00	0.02	0.00	-	3	564	84.38%
GDX210423P00032500	2021-04-21 10:20AM EDT	32.50	0.01	0.00	0.01	-0.01	-50.00%	36	288	68.75%
GDX210423P00033000	2021-04-21 1:37PM EDT	33.00	0.01	0.00	0.02	-0.01	-50.00%	30	695	68.75%
GDX210423P00033500	2021-04-21 3:48PM EDT	33.50	0.01	0.01	0.02	-0.01	-50.00%	24	1,720	64.06%
GDX210423P00034000	2021-04-21 3:35PM EDT	34.00	0.01	0.01	0.02	-0.02	-66.67%	314	6,783	56.25%
GDX210423P00034500	2021-04-21 2:46PM EDT	34.50	0.02	0.02	0.03	-0.04	-66.67%	80	3,610	51.56%
GDX210423P00035000	2021-04-21 3:58PM EDT	35.00	0.03	0.02	0.03	-0.07	-70.00%	580	1,892	44.14%
GDX210423P00035500	2021-04-21 3:05PM EDT	35.50	0.05	0.05	0.06	-0.13	-72.22%	826	1,562	41.02%
GDX210423P00036000	2021-04-21 3:58PM EDT	36.00	0.11	0.10	0.12	-0.25	-69.44%	1,621	1,400	37.89%
GDX210423P00036500	2021-04-21 3:59PM EDT	36.50	0.23	0.21	0.25	-0.39	-62.90%	1,179	409	36.33%
GDX210423P00037000	2021-04-21 3:44PM EDT	37.00	0.49	0.45	0.49	-0.44	-47.31%	275	335	36.72%
GDX210423P00037500	2021-04-21 3:58PM EDT	37.50	0.82	0.78	0.84	-0.51	-38.35%	206	307	38.67%
GDX210423P00038000	2021-04-21 3:10PM EDT	38.00	1.24	1.16	1.29	-0.62	-33.33%	190	180	45.51%
GDX210423P00038500	2021-04-21 3:10PM EDT	38.50	1.70	1.64	1.75	-0.67	-28.27%	50	18	50.39%
GDX210423P00040000	2021-04-20 12:08PM EDT	40.00	3.98	3.10	3.30	0.00	-	3	48	64.06%
GDX210423P00041000	2021-04-19 12:01AM EDT	41.00	5.08	4.10	4.30	0.00	-	-	2	78.91%
GDX210423P00042000	2021-04-19 12:01AM EDT	42.00	6.21	5.10	5.30	0.00	-	-	1	93.75%
GDX210423P00045000	2021-04-19 12:01AM EDT	45.00	8.90	8.10	8.30	0.00	-	-	0	132.81%

S&P/TSX19,143.25+102.47(+0.54%)

S&P 5004,173.42+38.48(+0.93%)

DOW34,137.31+316.01(+0.93%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
19,143.25
+102.47(+0.54%)

S&P 500
4,173.42
+38.48(+0.93%)

DOW
34,137.31
+316.01(+0.93%)