GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191018C000105002019-10-11 3:03PM EDT10.5016.8016.5516.650.00-10050.00%
GDX191018C000110002019-09-24 9:42AM EDT11.0016.1016.0516.150.00-11050.00%
GDX191018C000115002019-10-10 12:53PM EDT11.5016.5015.5515.650.00-34050.00%
GDX191018C000120002019-08-05 12:09AM EDT12.0015.8517.2517.350.00--02,009.38%
GDX191018C000130002019-10-18 10:13AM EDT13.0013.9513.9014.05-2.45-14.94%1190.00%
GDX191018C000140002019-09-30 12:14AM EDT14.0015.3012.8513.100.00--650.00%
GDX191018C000145002019-10-10 3:25PM EDT14.5013.6012.5512.650.00-1050.00%
GDX191018C000150002019-10-03 2:16PM EDT15.0012.6412.0512.150.00-1050.00%
GDX191018C000155002019-09-24 12:58PM EDT15.5014.0511.5511.650.00-0050.00%
GDX191018C000160002019-07-22 12:02AM EDT16.0010.2012.7012.800.00--2431,275.78%
GDX191018C000165002019-08-29 10:50AM EDT16.5013.5512.2012.300.00-261261,223.05%
GDX191018C000170002019-10-07 11:19AM EDT17.0010.9010.0510.150.00-6050.00%
GDX191018C000180002019-09-26 10:19AM EDT18.0010.508.859.000.00-2640.00%
GDX191018C000185002019-09-23 12:31PM EDT18.5010.458.408.550.00-1320.00%
GDX191018C000190002019-10-15 3:19PM EDT19.007.337.908.000.00-12890.00%
GDX191018C000195002019-09-12 12:36PM EDT19.508.057.357.600.00-2513650.00%
GDX191018C000200002019-10-17 3:43PM EDT20.006.807.057.15-0.25-3.55%10050.00%
GDX191018C000205002019-09-27 1:49PM EDT20.507.306.406.500.00-75870.00%
GDX191018C000210002019-10-15 1:25PM EDT21.005.456.056.150.00-5050.00%
GDX191018C000215002019-10-18 9:50AM EDT21.505.535.555.65+0.48+9.50%4050.00%
GDX191018C000220002019-10-18 9:57AM EDT22.004.984.905.00-0.25-4.78%335,1660.00%
GDX191018C000225002019-10-18 11:01AM EDT22.504.504.554.65-0.20-4.26%3050.00%
GDX191018C000230002019-10-17 12:57PM EDT23.004.223.904.000.00-101,2680.00%
GDX191018C000235002019-10-18 11:59AM EDT23.503.353.553.65-0.10-2.90%183050.00%
GDX191018C000240002019-10-18 10:01AM EDT24.003.072.922.95-0.01-0.32%504,5300.00%
GDX191018C000245002019-10-17 2:58PM EDT24.502.582.432.460.00-121,7480.00%
GDX191018C000250002019-10-18 9:37AM EDT25.002.121.921.96+0.07+3.41%282,2510.00%
GDX191018C000255002019-10-18 10:46AM EDT25.501.471.421.46-0.11-6.96%143,3310.00%
GDX191018C000260002019-10-18 10:46AM EDT26.000.990.910.95-0.11-10.00%654,9210.00%
GDX191018C000265002019-10-18 10:39AM EDT26.500.510.450.46-0.10-16.39%4615,5370.00%
GDX191018C000270002019-10-18 2:48PM EDT27.000.120.120.14-0.12-50.00%1,646014.06%
GDX191018C000275002019-10-18 10:45AM EDT27.500.020.010.02-0.05-71.43%5,28215,12923.44%
GDX191018C000280002019-10-18 2:45PM EDT28.000.010.020.01-0.02-66.67%62037.50%
GDX191018C000285002019-10-18 2:04PM EDT28.500.010.000.010.00-2053.13%
GDX191018C000290002019-10-17 1:39PM EDT29.000.010.010.010.00-1025,64367.19%
GDX191018C000295002019-10-18 9:55AM EDT29.500.010.000.01-0.01-50.00%215,89271.88%
GDX191018C000300002019-10-18 9:44AM EDT30.000.010.000.010.00-232,63784.38%
GDX191018C000305002019-10-18 10:59AM EDT30.500.010.010.010.00-1170106.25%
GDX191018C000310002019-10-17 11:05AM EDT31.000.020.010.010.00-1114,069118.75%
GDX191018C000315002019-10-14 12:09PM EDT31.500.010.000.030.00-19,019139.06%
GDX191018C000320002019-10-18 11:12AM EDT32.000.010.000.010.00-20131.25%
GDX191018C000325002019-10-15 1:25PM EDT32.500.010.000.010.00-33,379143.75%
GDX191018C000330002019-10-18 9:48AM EDT33.000.010.000.010.00-10150.00%
GDX191018C000335002019-10-08 3:27PM EDT33.500.010.000.030.00-5899184.38%
GDX191018C000340002019-10-15 9:56AM EDT34.000.010.000.010.00-125,200175.00%
GDX191018C000345002019-10-17 9:35AM EDT34.500.020.000.010.00-30181.25%
GDX191018C000350002019-10-17 9:35AM EDT35.000.010.000.010.00-319,622187.50%
GDX191018C000355002019-10-16 2:05PM EDT35.500.020.000.080.00-250262.50%
GDX191018C000360002019-10-18 10:36AM EDT36.000.010.000.010.00-457,169212.50%
GDX191018C000365002019-10-08 2:43PM EDT36.500.010.000.010.00-10218.75%
GDX191018C000370002019-10-15 1:46PM EDT37.000.010.000.070.00-16,553290.63%
GDX191018C000375002019-09-24 11:10AM EDT37.500.020.000.020.00-20256.25%
GDX191018C000380002019-10-15 9:30AM EDT38.000.050.000.010.00-301,598243.75%
GDX191018C000385002019-09-05 12:02PM EDT38.500.060.000.040.00-1812293.75%
GDX191018C000390002019-10-01 9:30AM EDT39.000.040.000.070.00-10328.13%
GDX191018C000395002019-08-27 1:15PM EDT39.500.090.000.030.00-10303.13%
GDX191018C000400002019-09-06 2:47PM EDT40.000.020.010.040.00-5128331.25%
GDX191018C000405002019-09-04 11:18AM EDT40.500.040.000.050.00--1340.63%
GDX191018C000410002019-09-04 11:18AM EDT41.000.040.000.050.00-75694350.00%
GDX191018C000415002019-08-29 1:44PM EDT41.500.030.000.030.00-440337.50%
GDX191018C000420002019-09-12 3:32PM EDT42.000.020.000.040.00-2,0002,486356.25%
GDX191018C000430002019-08-29 1:39PM EDT43.000.020.000.030.00-8690362.50%
GDX191018C000440002019-08-29 1:44PM EDT44.000.020.000.030.00-3160375.00%
GDX191018C000445002019-08-19 12:02AM EDT44.500.04-0.030.00--145418.75%
GDX191018C000450002019-08-29 2:14PM EDT45.000.030.000.030.00-2,0502,688387.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191018P000145002019-09-09 9:30AM EDT14.500.01-0.000.00-1150.00%
GDX191018P000150002019-09-18 2:02PM EDT15.000.020.000.020.00-133450.00%
GDX191018P000155002019-06-13 10:04AM EDT15.500.040.010.030.00-1020468.75%
GDX191018P000160002019-06-04 9:30AM EDT16.000.040.000.070.00-525481.25%
GDX191018P000170002019-10-02 11:43AM EDT17.000.010.000.070.00--0431.25%
GDX191018P000175002019-06-26 1:55PM EDT17.500.020.000.030.00-100362.50%
GDX191018P000180002019-07-19 3:06PM EDT18.000.020.000.020.00-5156325.00%
GDX191018P000185002019-07-25 1:26PM EDT18.500.030.000.020.00-10685306.25%
GDX191018P000190002019-07-19 9:56AM EDT19.000.020.000.000.00-201,29850.00%
GDX191018P000195002019-09-30 10:13AM EDT19.500.010.000.070.00-1394318.75%
GDX191018P000200002019-10-07 10:55AM EDT20.000.010.000.010.00-2010,184225.00%
GDX191018P000205002019-10-04 9:30AM EDT20.500.020.000.070.00-193276.56%
GDX191018P000210002019-09-30 3:55PM EDT21.000.010.000.010.00-13,348193.75%
GDX191018P000215002019-10-17 2:18PM EDT21.500.010.000.010.00-30175.00%
GDX191018P000220002019-10-15 9:30AM EDT22.000.010.000.020.00-10178.13%
GDX191018P000225002019-10-16 3:59PM EDT22.500.010.000.040.00-200178.13%
GDX191018P000230002019-10-16 1:28PM EDT23.000.010.000.020.00-23,586143.75%
GDX191018P000235002019-10-14 9:30AM EDT23.500.040.000.020.00-10128.13%
GDX191018P000240002019-10-17 11:32AM EDT24.000.010.000.010.00-111,222100.00%
GDX191018P000245002019-10-11 3:43PM EDT24.500.020.000.010.00-65087.50%
GDX191018P000250002019-10-17 10:19AM EDT25.000.010.000.010.00-418,40968.75%
GDX191018P000255002019-10-17 1:36PM EDT25.500.010.040.010.00-247,32273.44%
GDX191018P000260002019-10-17 3:57PM EDT26.000.010.010.010.00-12716,81645.31%
GDX191018P000265002019-10-18 10:52AM EDT26.500.020.010.020.00-278,16432.81%
GDX191018P000270002019-10-18 2:45PM EDT27.000.030.020.03-0.13-81.25%2,561012.11%
GDX191018P000275002019-10-18 2:41PM EDT27.500.380.390.41-0.09-19.15%221019.53%
GDX191018P000280002019-10-18 2:48PM EDT28.000.900.870.90-0.04-4.26%294025.00%
GDX191018P000285002019-10-18 2:33PM EDT28.501.481.391.42+0.03+2.07%37059.38%
GDX191018P000290002019-10-18 2:39PM EDT29.001.891.871.90-0.06-3.08%67025.00%
GDX191018P000295002019-10-18 2:40PM EDT29.502.382.392.42+0.09+3.93%27071.88%
GDX191018P000300002019-10-18 2:43PM EDT30.002.892.882.91-0.06-2.03%48093.75%
GDX191018P000305002019-10-16 3:13PM EDT30.503.303.353.450.00-22050.00%
GDX191018P000310002019-10-18 1:46PM EDT31.003.953.853.95+0.02+0.51%10050.00%
GDX191018P000315002019-10-15 3:30PM EDT31.505.204.454.650.00-376219.53%
GDX191018P000320002019-10-18 11:38AM EDT32.005.114.854.95+0.13+2.61%15050.00%
GDX191018P000325002019-10-02 12:03PM EDT32.505.155.505.650.00-111261.72%
GDX191018P000330002019-10-04 2:56PM EDT33.005.205.856.000.00-170187.50%
GDX191018P000335002019-10-08 2:05PM EDT33.505.356.356.500.00-220200.00%
GDX191018P000340002019-10-17 11:34AM EDT34.006.806.856.950.00-100100.00%
GDX191018P000345002019-10-02 1:34PM EDT34.506.607.507.650.00-50321.88%
GDX191018P000350002019-10-04 2:56PM EDT35.007.207.858.000.00-245234.38%
GDX191018P000355002019-10-02 11:11AM EDT35.508.208.358.550.00-5936271.88%
GDX191018P000360002019-09-06 3:31PM EDT36.008.558.759.300.00-1116337.50%
GDX191018P000365002019-09-24 1:09PM EDT36.508.959.509.650.00-110375.78%
GDX191018P000370002019-08-21 2:38PM EDT37.008.258.909.000.00-1100.00%
GDX191018P000375002019-09-06 7:47PM EDT37.507.0510.2010.800.00--0357.81%
GDX191018P000380002019-10-09 12:00PM EDT38.009.9011.0011.150.00-110413.28%
GDX191018P000385002019-10-09 3:43PM EDT38.5010.3511.4511.650.00-100411.72%
GDX191018P000390002019-09-03 11:28AM EDT39.008.4011.0011.150.00-600.00%
GDX191018P000395002019-09-04 12:32PM EDT39.509.0011.5511.600.00-1000.00%
GDX191018P000400002019-10-17 11:42AM EDT40.0012.8012.8512.950.00-12-100.00%
GDX191018P000410002019-09-03 1:44PM EDT41.0010.5013.0013.100.00--00.00%
GDX191018P000415002019-08-12 12:07AM EDT41.5012.3013.7513.900.00--00.00%
GDX191018P000420002019-08-19 12:02AM EDT42.0013.5814.3514.500.00---0.00%
GDX191018P000435002019-10-14 12:03AM EDT43.5015.2516.3516.450.00---200.00%