Canada markets closed

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
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210730C000280002021-07-19 2:21PM EDT28.005.105.105.250.00--273.44%
GDX210730C000290002021-07-23 3:26PM EDT29.004.114.104.25-1.37-25.00%1160.16%
GDX210730C000300002021-07-21 9:33AM EDT30.003.093.153.250.00-17354.30%
GDX210730C000315002021-07-23 2:13PM EDT31.501.781.681.77-0.33-15.64%619041.60%
GDX210730C000320002021-07-23 3:34PM EDT32.001.251.251.31-0.30-19.35%1430436.52%
GDX210730C000325002021-07-23 3:05PM EDT32.500.840.860.91-0.32-27.59%12342733.99%
GDX210730C000330002021-07-23 3:59PM EDT33.000.560.540.57-0.27-32.53%1,6911,05531.84%
GDX210730C000335002021-07-23 3:59PM EDT33.500.320.320.33-0.17-34.69%6502,65831.15%
GDX210730C000340002021-07-23 3:58PM EDT34.000.170.160.18-0.11-39.29%7,8378,58331.45%
GDX210730C000345002021-07-23 3:59PM EDT34.500.080.070.09-0.07-46.67%5,5777,86831.64%
GDX210730C000350002021-07-23 3:40PM EDT35.000.030.030.04-0.03-50.00%5,82214,48931.64%
GDX210730C000355002021-07-23 3:15PM EDT35.500.020.010.03-0.03-60.00%842,64135.55%
GDX210730C000360002021-07-23 3:48PM EDT36.000.020.010.020.00-1013,39438.28%
GDX210730C000365002021-07-23 12:40PM EDT36.500.020.010.02+0.01+100.00%31,36243.75%
GDX210730C000370002021-07-23 11:32AM EDT37.000.010.000.02-0.01-50.00%511,15648.44%
GDX210730C000375002021-07-21 11:29AM EDT37.500.010.000.030.00-720050.78%
GDX210730C000380002021-07-20 11:59AM EDT38.000.010.000.020.00-381,18853.13%
GDX210730C000385002021-07-22 11:17AM EDT38.500.020.000.010.00-210553.13%
GDX210730C000390002021-07-22 10:43AM EDT39.000.020.000.010.00-140456.25%
GDX210730C000395002021-07-23 1:11PM EDT39.500.020.000.020.00-16465.63%
GDX210730C000400002021-07-20 11:56AM EDT40.000.010.000.030.00-124273.44%
GDX210730C000405002021-07-13 12:24PM EDT40.500.020.000.030.00-31976.56%
GDX210730C000410002021-07-12 1:59PM EDT41.000.020.000.020.00-1019776.56%
GDX210730C000415002021-07-07 9:41AM EDT41.500.020.000.020.00-51581.25%
GDX210730C000420002021-07-02 2:06PM EDT42.000.050.000.020.00-110284.38%
GDX210730C000425002021-06-17 11:43AM EDT42.500.100.000.030.00-313392.19%
GDX210730C000430002021-07-09 10:15AM EDT43.000.010.000.010.00-2384.38%
GDX210730C000435002021-06-21 3:14PM EDT43.500.060.000.000.00--150.00%
GDX210730C000440002021-06-21 9:34AM EDT44.000.050.000.000.00-11150.00%
GDX210730C000445002021-06-24 12:16PM EDT44.500.030.000.030.00--50106.25%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210730P000275002021-07-22 10:45AM EDT27.500.020.000.020.00-602,32570.31%
GDX210730P000280002021-07-19 12:43PM EDT28.000.050.000.030.00-1116768.75%
GDX210730P000285002021-07-21 3:50PM EDT28.500.030.000.030.00-30340162.50%
GDX210730P000290002021-07-23 11:28AM EDT29.000.010.010.03-0.02-66.67%116758.59%
GDX210730P000300002021-07-23 11:59AM EDT30.000.020.010.030.00-1760549.22%
GDX210730P000315002021-07-23 3:45PM EDT31.500.060.060.080.00-652,30636.72%
GDX210730P000320002021-07-23 3:58PM EDT32.000.110.110.14+0.02+22.22%5,6789,95434.57%
GDX210730P000325002021-07-23 3:51PM EDT32.500.210.210.24+0.03+16.67%6073,32432.62%
GDX210730P000330002021-07-23 3:59PM EDT33.000.400.390.42+0.06+17.65%1,4844,59531.84%
GDX210730P000335002021-07-23 3:35PM EDT33.500.680.630.69+0.15+28.30%2,1399,29231.84%
GDX210730P000340002021-07-23 3:58PM EDT34.000.990.981.04+0.23+30.26%2601,20932.23%
GDX210730P000345002021-07-23 3:56PM EDT34.501.391.381.48+0.28+25.23%1,35734935.94%
GDX210730P000350002021-07-23 1:02PM EDT35.001.801.841.94+0.28+18.42%441,40039.06%
GDX210730P000355002021-07-23 1:01PM EDT35.502.282.312.42+0.24+11.76%172,04243.16%
GDX210730P000360002021-07-23 11:24AM EDT36.002.852.812.88+0.45+18.75%1918741.41%
GDX210730P000365002021-07-22 3:36PM EDT36.503.013.303.400.00-134251.56%
GDX210730P000370002021-07-23 3:47PM EDT37.003.803.803.90+0.38+11.11%1917957.42%
GDX210730P000375002021-07-15 12:07PM EDT37.502.654.304.400.00-209062.89%
GDX210730P000380002021-07-23 10:19AM EDT38.005.004.804.90+0.20+4.17%34167.97%
GDX210730P000385002021-07-07 12:48PM EDT38.504.055.305.400.00-21273.44%
GDX210730P000390002021-07-07 10:07AM EDT39.004.505.805.900.00-1578.13%
GDX210730P000395002021-06-25 10:18AM EDT39.505.056.306.400.00-15050.00%
GDX210730P000400002021-07-20 3:13PM EDT40.006.866.806.900.00-252450.00%
GDX210730P000410002021-07-14 9:39AM EDT41.006.167.807.900.00-3350.00%