Canada markets close in 2 hours 49 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.06-0.55 (-1.54%)
As of 1:11PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115C000080002020-10-01 12:49PM EST8.0031.7629.4029.750.00-2203,293.75%
GDX210115C000090002020-12-23 9:52AM EST9.0026.9026.0026.100.00-111,137.50%
GDX210115C000100002020-12-18 3:16PM EST10.0026.8524.9525.100.00-22001,056.25%
GDX210115C000110002021-01-14 10:11AM EST11.0024.4524.0024.100.00-11981.25%
GDX210115C000120002020-06-22 8:40AM EST12.0023.0029.0529.550.00-30643,946.88%
GDX210115C000130002021-01-06 11:20AM EST13.0024.6521.9522.100.00-30843.75%
GDX210115C000140002020-12-18 3:16PM EST14.0022.8521.0021.100.00-2000787.50%
GDX210115C000150002021-01-12 10:41AM EST15.0020.5219.9520.100.00-1232731.25%
GDX210115C000160002020-12-18 3:16PM EST16.0020.8518.9519.100.00-3407681.25%
GDX210115C000170002021-01-05 12:59PM EST17.0021.5018.0018.100.00-14631.25%
GDX210115C000180002021-01-15 9:30AM EST18.0017.2516.9517.10-0.12-0.69%17900587.50%
GDX210115C000190002021-01-15 12:19PM EST19.0016.0115.9516.10-2.99-15.74%350543.75%
GDX210115C000200002021-01-13 10:45AM EST20.0015.0015.0015.10-0.75-4.76%14695500.00%
GDX210115C000210002021-01-15 10:19AM EST21.0013.9314.0014.10-0.82-5.56%1196462.50%
GDX210115C000220002021-01-15 12:48PM EST22.0013.0012.9513.10-1.03-7.34%11377425.00%
GDX210115C000230002021-01-15 12:48PM EST23.0012.0311.9512.15-0.72-5.65%10180443.75%
GDX210115C000240002021-01-15 12:49PM EST24.0011.0311.0011.10-0.87-7.31%332,822353.13%
GDX210115C000250002021-01-15 12:14PM EST25.0010.009.9510.10-1.00-9.09%472,236320.31%
GDX210115C000260002021-01-15 12:17PM EST26.009.008.959.10-1.10-10.89%40599287.50%
GDX210115C000270002021-01-15 11:51AM EST27.008.098.008.10-0.91-10.11%401,062256.25%
GDX210115C000280002021-01-15 11:53AM EST28.007.007.007.10-0.70-9.09%431,626225.00%
GDX210115C000290002021-01-15 12:09PM EST29.006.056.006.10-0.65-9.70%25472195.31%
GDX210115C000300002021-01-15 12:27PM EST30.005.055.005.10-0.70-12.17%1896,947165.63%
GDX210115C000310002021-01-15 11:40AM EST31.004.054.004.10-0.65-13.83%725,500135.94%
GDX210115C000315002021-01-04 11:45AM EST31.506.803.503.600.00-246121.88%
GDX210115C000320002021-01-15 12:13PM EST32.002.973.003.10-0.78-20.80%2189,262106.25%
GDX210115C000325002021-01-11 9:32AM EST32.503.352.522.580.00-136379.69%
GDX210115C000330002021-01-15 12:22PM EST33.002.042.022.07-0.65-24.16%836,38759.38%
GDX210115C000335002021-01-15 11:30AM EST33.501.501.521.56-0.69-31.51%89225.00%
GDX210115C000340002021-01-15 12:40PM EST34.001.051.011.07-0.72-40.68%1826,45033.59%
GDX210115C000345002021-01-15 11:47AM EST34.500.570.550.59-0.77-57.46%1,14638426.56%
GDX210115C000350002021-01-15 12:35PM EST35.000.190.160.18-0.63-76.83%2,53320,68520.31%
GDX210115C000355002021-01-15 12:48PM EST35.500.030.030.04-0.37-92.50%6895,91624.61%
GDX210115C000360002021-01-15 12:49PM EST36.000.010.000.02-0.16-94.12%1,38527,57434.38%
GDX210115C000365002021-01-15 11:40AM EST36.500.010.000.01-0.07-87.50%3,7496,73042.19%
GDX210115C000370002021-01-15 12:28PM EST37.000.010.000.01-0.03-75.00%33031,61953.13%
GDX210115C000375002021-01-15 10:31AM EST37.500.010.000.01-0.01-50.00%1484,74056.25%
GDX210115C000380002021-01-15 12:47PM EST38.000.010.000.01-0.01-50.00%17142,36168.75%
GDX210115C000385002021-01-15 12:41PM EST38.500.010.000.010.00-245,45475.00%
GDX210115C000390002021-01-15 12:25PM EST39.000.010.000.010.00-6546,07487.50%
GDX210115C000395002021-01-15 11:58AM EST39.500.010.000.01-0.01-50.00%172,26593.75%
GDX210115C000400002021-01-15 12:49PM EST40.000.010.000.010.00-5299,838103.13%
GDX210115C000405002021-01-14 11:56AM EST40.500.010.000.010.00-132,166112.50%
GDX210115C000410002021-01-14 1:34PM EST41.000.010.000.010.00-1325,447118.75%
GDX210115C000415002021-01-13 11:38AM EST41.500.010.000.030.00-11,033146.88%
GDX210115C000420002021-01-15 12:51PM EST42.000.010.000.010.00-1517,222137.50%
GDX210115C000425002021-01-11 12:58PM EST42.500.020.000.030.00-378165.63%
GDX210115C000430002021-01-15 12:56PM EST43.000.010.000.010.00-1728,112150.00%
GDX210115C000440002021-01-13 9:30AM EST44.000.010.000.010.00-512,240168.75%
GDX210115C000450002021-01-15 9:30AM EST45.000.010.000.010.00-5261,537181.25%
GDX210115C000460002021-01-07 11:52AM EST46.000.010.000.01-0.01-50.00%46,668193.75%
GDX210115C000470002021-01-13 12:36PM EST47.000.010.000.010.00-113,106212.50%
GDX210115C000480002021-01-04 3:26PM EST48.000.020.000.010.00-3,08817,144225.00%
GDX210115C000490002021-01-05 10:13AM EST49.000.010.000.030.00-20130265.63%
GDX210115C000500002021-01-15 9:30AM EST50.000.030.000.01-0.08-72.73%259,675250.00%
GDX210115C000510002020-12-16 3:06PM EST51.000.010.000.010.00-111,740262.50%
GDX210115C000520002020-12-23 10:05AM EST52.000.010.000.010.00-42,757275.00%
GDX210115C000530002020-12-29 12:14PM EST53.000.010.000.010.00-1806287.50%
GDX210115C000540002020-12-07 11:37AM EST54.000.030.000.130.00-373,331400.00%
GDX210115C000550002021-01-04 3:57PM EST55.000.010.000.010.00-520,068300.00%
GDX210115C000560002020-12-24 10:38AM EST56.000.020.000.010.00-512,372312.50%
GDX210115C000570002020-12-17 12:34PM EST57.000.020.000.030.00-102,767365.63%
GDX210115C000580002021-01-05 10:40AM EST58.000.010.000.000.00-200050.00%
GDX210115C000590002020-09-28 9:57AM EST59.000.260.000.060.00-31,059418.75%
GDX210115C000600002021-01-05 12:18PM EST60.000.010.000.010.00-1021,788350.00%
GDX210115C000610002020-11-09 9:32AM EST61.000.060.060.030.00-1001,869465.63%
GDX210115C000620002020-10-08 2:59PM EST62.000.090.000.110.00-10559490.63%
GDX210115C000630002020-11-17 3:57PM EST63.000.010.000.030.00-1648431.25%
GDX210115C000640002020-10-22 12:52PM EST64.000.040.000.030.00-1074437.50%
GDX210115C000650002020-12-18 1:46PM EST65.000.010.000.010.00-18,537400.00%
GDX210115C000660002020-12-17 9:37AM EST66.000.030.000.030.00-2753456.25%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002020-12-08 9:30AM EST8.000.030.000.090.00-83191,256.25%
GDX210115P000090002020-12-28 10:40AM EST9.000.020.000.030.00-5001,2461,012.50%
GDX210115P000100002020-12-04 12:47PM EST10.000.010.000.010.00-2001,788850.00%
GDX210115P000110002020-11-03 12:02PM EST11.000.010.000.040.00-250972900.00%
GDX210115P000120002020-12-23 9:30AM EST12.000.010.000.030.00-12956806.25%
GDX210115P000130002020-10-22 1:32PM EST13.000.010.000.040.00-500561775.00%
GDX210115P000140002020-12-28 9:30AM EST14.000.010.000.030.00-5003,241700.00%
GDX210115P000150002020-10-05 10:43AM EST15.000.030.000.060.00-4576,326706.25%
GDX210115P000160002020-11-24 3:46PM EST16.000.020.000.030.00-13,410600.00%
GDX210115P000170002021-01-05 2:55PM EST17.000.010.000.050.00-10019,123593.75%
GDX210115P000180002021-01-05 2:56PM EST18.000.020.000.050.00-26032,694550.00%
GDX210115P000190002021-01-05 2:18PM EST19.000.010.000.050.00-2009,980506.25%
GDX210115P000200002020-12-30 10:21AM EST20.000.010.000.030.00-1433,587437.50%
GDX210115P000210002021-01-14 1:52PM EST21.000.010.000.030.00-39,779406.25%
GDX210115P000220002021-01-14 1:55PM EST22.000.010.000.050.00-318,345396.88%
GDX210115P000230002021-01-14 1:48PM EST23.000.010.000.040.00-332,671353.13%
GDX210115P000240002021-01-14 1:50PM EST24.000.010.000.010.00-326,217275.00%
GDX210115P000250002021-01-05 2:41PM EST25.000.020.000.020.00-228,022262.50%
GDX210115P000260002020-12-28 9:30AM EST26.000.020.000.020.00-56,419237.50%
GDX210115P000270002021-01-11 2:18PM EST27.000.010.000.030.00-711,012221.88%
GDX210115P000280002021-01-15 12:19PM EST28.000.020.000.010.00-5116,284168.75%
GDX210115P000290002021-01-11 10:08AM EST29.000.010.000.010.00-2012,150143.75%
GDX210115P000300002021-01-15 9:30AM EST30.000.030.000.01+0.02+200.00%1230,322121.88%
GDX210115P000310002021-01-15 12:19PM EST31.000.040.000.01+0.03+300.00%6126,51796.88%
GDX210115P000315002021-01-14 10:44AM EST31.500.010.000.03-0.02-66.67%591103.13%
GDX210115P000320002021-01-15 9:34AM EST32.000.020.000.03+0.01+100.00%7322,25389.06%
GDX210115P000325002021-01-12 3:06PM EST32.500.010.000.010.00-131,53165.63%
GDX210115P000330002021-01-15 10:32AM EST33.000.020.000.020.00-2012,68059.38%
GDX210115P000335002021-01-14 3:46PM EST33.500.010.010.02-0.01-50.00%201,04650.00%
GDX210115P000340002021-01-15 12:38PM EST34.000.010.000.02-0.01-50.00%17824,70339.06%
GDX210115P000345002021-01-15 12:31PM EST34.500.030.020.03-0.02-40.00%4411,79126.56%
GDX210115P000350002021-01-15 12:53PM EST35.000.140.130.15+0.03+27.27%3,88129,58424.41%
GDX210115P000355002021-01-15 12:52PM EST35.500.510.480.52+0.28+121.74%8743,46532.42%
GDX210115P000360002021-01-15 12:52PM EST36.000.960.951.00+0.45+88.24%2,55627,61546.09%
GDX210115P000365002021-01-15 12:08PM EST36.501.451.441.50+0.57+64.77%1763,93452.34%
GDX210115P000370002021-01-15 12:49PM EST37.001.981.951.98+0.59+42.45%34224,91562.50%
GDX210115P000375002021-01-15 12:14PM EST37.502.502.442.49+0.64+34.41%493,58175.00%
GDX210115P000380002021-01-15 12:49PM EST38.002.982.942.99+0.73+32.44%9589,60985.94%
GDX210115P000385002021-01-14 3:06PM EST38.503.423.403.55+0.59+20.85%1691103.91%
GDX210115P000390002021-01-15 12:02PM EST39.003.973.904.05+0.67+20.30%2,2166,508115.63%
GDX210115P000395002021-01-14 1:13PM EST39.503.454.404.550.00-3281126.56%
GDX210115P000400002021-01-15 12:50PM EST40.004.994.905.00+0.73+17.14%399,353112.50%
GDX210115P000405002021-01-14 9:39AM EST40.504.565.405.550.00-116146.88%
GDX210115P000410002021-01-14 10:59AM EST41.006.005.906.05+0.69+12.99%63,099157.81%
GDX210115P000415002021-01-04 3:32PM EST41.503.156.406.550.00-862167.19%
GDX210115P000420002021-01-15 9:59AM EST42.006.796.907.05+0.54+8.64%264,234178.13%
GDX210115P000425002021-01-05 9:35AM EST42.506.407.407.550.00-110187.50%
GDX210115P000430002021-01-15 9:57AM EST43.007.827.908.05+0.82+11.71%6522196.88%
GDX210115P000440002021-01-15 10:30AM EST44.008.988.909.05+0.75+9.11%1393214.06%
GDX210115P000450002021-01-11 10:09AM EST45.009.259.9010.050.00-57,397231.25%
GDX210115P000460002021-01-05 9:46AM EST46.007.7010.9011.050.00-52248.44%
GDX210115P000470002021-01-05 9:46AM EST47.008.6511.9012.050.00-141265.63%
GDX210115P000480002020-12-30 3:49PM EST48.0011.5112.9013.000.00-631237.50%
GDX210115P000490002020-12-15 12:07PM EST49.0014.0513.2514.750.00-62320.31%
GDX210115P000500002020-12-31 11:34AM EST50.0014.0014.9015.050.00-914310.94%
GDX210115P000510002020-12-16 3:22PM EST51.0015.2515.9016.050.00-31325.00%
GDX210115P000520002020-12-10 10:25AM EST52.0016.4515.4015.600.00-270.00%
GDX210115P000530002020-12-09 1:50PM EST53.0017.8516.4016.600.00-500.00%
GDX210115P000540002020-12-07 12:59PM EST54.0018.3014.0016.950.00-100.00%
GDX210115P000550002020-12-01 9:38AM EST55.0019.6018.9019.100.00-1120.00%
GDX210115P000560002020-11-17 3:44PM EST56.0019.0521.0021.250.00-2142508.59%
GDX210115P000570002020-11-11 2:23PM EST57.0020.2522.0022.250.00-5252523.44%
GDX210115P000580002020-11-11 12:16PM EST58.0021.1523.0023.250.00-2285537.50%
GDX210115P000590002020-11-10 9:36AM EST59.0020.5023.1523.750.00-141100.00%
GDX210115P000600002020-12-07 3:57PM EST60.0024.9120.5021.650.00-120.00%
GDX210115P000610002020-11-09 10:49AM EST61.0024.2525.5025.650.00-41060.00%
GDX210115P000620002020-12-09 1:29PM EST62.0026.8025.4025.550.00-200.00%
GDX210115P000630002020-11-18 9:43AM EST63.0026.5526.4026.950.00-141780.00%
GDX210115P000640002020-11-11 10:39AM EST64.0027.1529.0029.250.00-39157617.19%
GDX210115P000650002020-11-18 9:43AM EST65.0028.5528.2528.950.00-23840.00%
GDX210115P000660002021-01-14 12:50PM EST66.0030.1130.9031.000.00-1,000786437.50%