GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124C000200002020-01-02 2:47PM EST20.009.208.658.950.00--8245.31%
GDX200124C000210002020-01-09 10:10AM EST21.007.357.657.900.00-55193.75%
GDX200124C000245002020-01-15 2:45PM EST24.504.304.254.450.00--1481.25%
GDX200124C000250002020-01-15 2:31PM EST25.003.683.803.900.00-21573.44%
GDX200124C000255002020-01-17 2:32PM EST25.503.183.253.450.00-102564.06%
GDX200124C000260002020-01-22 3:41PM EST26.002.842.792.90+1.09+62.29%135150.00%
GDX200124C000265002020-01-22 10:37AM EST26.502.252.342.39+0.22+10.84%105554.69%
GDX200124C000270002020-01-22 3:29PM EST27.001.861.841.88-0.09-4.62%5640349.61%
GDX200124C000275002020-01-22 3:14PM EST27.501.311.351.380.00-843,53038.67%
GDX200124C000280002020-01-22 3:59PM EST28.000.880.860.89-0.09-9.28%1271,69829.30%
GDX200124C000285002020-01-22 3:59PM EST28.500.430.430.45-0.13-23.21%1,2634,44323.44%
GDX200124C000290002020-01-22 3:59PM EST29.000.150.150.16-0.10-40.00%5,0567,92822.07%
GDX200124C000295002020-01-22 3:59PM EST29.500.030.030.04-0.06-66.67%9134,00922.66%
GDX200124C000300002020-01-22 3:59PM EST30.000.010.000.01-0.01-50.00%1006,18824.22%
GDX200124C000305002020-01-21 3:33PM EST30.500.010.000.010.00-341,67732.81%
GDX200124C000310002020-01-22 9:54AM EST31.000.010.000.010.00-568940.63%
GDX200124C000315002020-01-22 2:34PM EST31.500.010.000.010.00-53,63748.44%
GDX200124C000320002020-01-09 9:33AM EST32.000.020.000.020.00-1026354.69%
GDX200124C000325002020-01-08 1:49PM EST32.500.010.000.020.00-12,73762.50%
GDX200124C000330002020-01-10 3:43PM EST33.000.030.000.030.00-101971.88%
GDX200124C000335002020-01-03 10:24AM EST33.500.050.000.030.00-201579.69%
GDX200124C000345002020-01-03 10:27AM EST34.500.050.000.030.00-202092.19%
GDX200124C000350002020-01-22 3:24PM EST35.000.010.000.03-0.04-80.00%15198.44%
GDX200124C000360002019-12-26 9:48AM EST36.000.010.000.030.00--1109.38%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124P000230002020-01-22 3:24PM EST23.000.010.000.03-0.02-66.67%11115.63%
GDX200124P000240002019-12-31 10:55AM EST24.000.030.000.030.00-1496.88%
GDX200124P000245002019-12-24 10:49AM EST24.500.030.000.030.00-1787.50%
GDX200124P000250002020-01-15 2:31PM EST25.000.010.000.030.00-23178.13%
GDX200124P000255002020-01-21 3:16PM EST25.500.020.000.020.00-981,65464.06%
GDX200124P000260002020-01-15 11:20AM EST26.000.010.000.020.00-313056.25%
GDX200124P000265002020-01-16 10:18AM EST26.500.020.000.020.00-101,40152.34%
GDX200124P000270002020-01-22 9:30AM EST27.000.030.020.01+0.02+200.00%202,87637.50%
GDX200124P000275002020-01-22 2:36PM EST27.500.010.000.010.00-4556828.91%
GDX200124P000280002020-01-22 1:25PM EST28.000.040.010.02+0.01+33.33%1881,82722.66%
GDX200124P000285002020-01-22 3:57PM EST28.500.100.080.09-0.01-9.09%5973,75321.09%
GDX200124P000290002020-01-22 3:24PM EST29.000.340.280.31+0.04+13.33%2121,37021.09%
GDX200124P000295002020-01-22 3:00PM EST29.500.740.650.69-0.03-3.90%28376320.70%
GDX200124P000300002020-01-22 3:47PM EST30.001.161.131.16-0.13-10.08%1322012.50%
GDX200124P000305002020-01-22 3:42PM EST30.501.661.551.72-0.69-29.36%101648.05%
GDX200124P000310002020-01-17 10:31AM EST31.002.572.062.210.00-391055.47%
GDX200124P000320002020-01-15 3:55PM EST32.003.253.053.200.00-2469.53%