Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
32.86+0.36 (+1.11%)
At close: 4:00PM EDT
32.84 -0.02 (-0.06%)
After hours: 07:10PM EDT
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX211022C000240002021-10-13 11:52AM EDT24.008.158.808.900.00-55175.00%
GDX211022C000250002021-10-15 10:58AM EDT25.007.697.807.900.00-13155.47%
GDX211022C000270002021-09-30 12:05PM EDT27.002.885.805.900.00-13117.19%
GDX211022C000275002021-10-15 3:19PM EDT27.504.895.305.400.00-633107.81%
GDX211022C000280002021-10-19 10:07AM EDT28.004.754.804.900.00-83498.44%
GDX211022C000285002021-10-06 3:50PM EDT28.502.004.304.400.00-503489.84%
GDX211022C000290002021-10-20 11:12AM EDT29.004.103.803.90+1.00+32.26%859080.47%
GDX211022C000295002021-10-19 9:44AM EDT29.503.203.303.400.00-427271.09%
GDX211022C000300002021-10-20 2:34PM EDT30.002.932.832.89+0.45+18.15%13995158.59%
GDX211022C000305002021-10-20 3:32PM EDT30.502.332.332.39+0.45+23.94%826250.00%
GDX211022C000310002021-10-20 3:52PM EDT31.001.871.841.90+0.37+24.67%752,96943.75%
GDX211022C000315002021-10-20 3:33PM EDT31.501.361.351.41+0.41+43.16%1715,32036.33%
GDX211022C000320002021-10-20 3:38PM EDT32.000.870.890.95+0.22+33.85%2611,65031.64%
GDX211022C000325002021-10-20 3:55PM EDT32.500.520.490.53+0.17+48.57%5815,44626.95%
GDX211022C000330002021-10-20 3:53PM EDT33.000.230.230.25+0.07+43.75%2,4802,46026.37%
GDX211022C000335002021-10-20 3:56PM EDT33.500.090.080.10+0.03+50.00%2,5436,43126.95%
GDX211022C000340002021-10-20 3:56PM EDT34.000.030.020.04+0.01+50.00%2703,70528.91%
GDX211022C000345002021-10-20 2:44PM EDT34.500.010.000.02-0.01-50.00%11841832.42%
GDX211022C000350002021-10-20 1:44PM EDT35.000.010.000.010.00-231,79235.16%
GDX211022C000355002021-10-19 3:31PM EDT35.500.020.000.020.00-10010746.88%
GDX211022C000360002021-10-14 3:38PM EDT36.000.020.000.020.00-510453.91%
GDX211022C000365002021-10-15 3:38PM EDT36.500.020.000.020.00-2519854.69%
GDX211022C000370002021-10-14 11:27AM EDT37.000.020.000.020.00-2021759.38%
GDX211022C000380002021-10-19 11:34AM EDT38.000.010.000.010.00-11,99865.63%
GDX211022C000390002021-10-15 12:38PM EDT39.000.030.000.010.00-247975.00%
GDX211022C000400002021-09-17 1:33PM EDT40.000.010.000.010.00-1284.38%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX211022P000250002021-10-07 10:07AM EDT25.000.010.000.010.00-1202118.75%
GDX211022P000260002021-10-08 10:54AM EDT26.000.020.000.020.00-116110.94%
GDX211022P000270002021-10-13 9:30AM EDT27.000.010.000.010.00-1010687.50%
GDX211022P000275002021-10-19 9:41AM EDT27.500.010.000.010.00-324481.25%
GDX211022P000280002021-10-18 10:04AM EDT28.000.010.000.010.00-1011471.88%
GDX211022P000285002021-10-19 11:51AM EDT28.500.010.000.010.00-316465.63%
GDX211022P000290002021-10-18 1:30PM EDT29.000.010.000.010.00-32,74359.38%
GDX211022P000295002021-10-18 2:35PM EDT29.500.020.000.020.00-12,75656.25%
GDX211022P000300002021-10-20 1:08PM EDT30.000.010.000.010.00-41,79648.44%
GDX211022P000305002021-10-20 3:09PM EDT30.500.020.010.02+0.01+100.00%145,08546.09%
GDX211022P000310002021-10-20 3:19PM EDT31.000.010.000.02-0.02-66.67%592,94437.50%
GDX211022P000315002021-10-20 3:19PM EDT31.500.040.020.03-0.04-50.00%1173,10932.03%
GDX211022P000320002021-10-20 3:55PM EDT32.000.060.050.07-0.10-62.50%9126,10528.91%
GDX211022P000325002021-10-20 3:57PM EDT32.500.160.140.16-0.22-57.89%1,9723,60425.98%
GDX211022P000330002021-10-20 3:44PM EDT33.000.390.350.38-0.31-44.29%67276525.59%
GDX211022P000335002021-10-20 3:59PM EDT33.500.700.700.74-0.44-38.60%6112626.95%
GDX211022P000340002021-10-20 3:58PM EDT34.001.171.131.19-0.51-30.36%715630.86%
GDX211022P000345002021-10-20 3:51PM EDT34.501.621.621.69-0.49-23.22%1511839.84%
GDX211022P000350002021-10-15 1:55PM EDT35.002.452.112.170.00-232342.97%
GDX211022P000355002021-10-19 10:46AM EDT35.503.102.612.670.00-21150.78%
GDX211022P000360002021-10-19 3:44PM EDT36.003.603.103.200.00-151166.80%
GDX211022P000365002021-10-18 2:27AM EDT36.504.153.603.700.00--254.69%
GDX211022P000370002021-10-01 3:44PM EDT37.007.654.104.200.00-141459.38%
GDX211022P000400002021-09-08 12:31PM EDT40.007.749.309.400.00--7381.64%
GDX211022P000410002021-10-18 2:27AM EDT41.009.058.108.200.00--0103.13%