GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191122C000205002019-11-07 11:17AM EST20.505.955.655.850.00-64062.50%
GDX191122C000210002019-10-13 11:03PM EST21.006.955.355.450.00--095.31%
GDX191122C000225002019-11-07 11:16AM EST22.503.953.653.850.00--065.23%
GDX191122C000240002019-11-07 1:47PM EST24.002.512.152.380.00--046.68%
GDX191122C000245002019-11-11 11:21AM EST24.501.951.751.88-0.10-4.88%4039.06%
GDX191122C000250002019-11-11 11:05AM EST25.001.401.201.46-0.23-14.11%17037.40%
GDX191122C000255002019-11-11 3:14PM EST25.501.010.930.95+0.02+2.02%44027.54%
GDX191122C000260002019-11-11 3:53PM EST26.000.660.590.61-0.01-1.49%174026.56%
GDX191122C000265002019-11-11 3:53PM EST26.500.400.350.37-0.03-6.98%258026.76%
GDX191122C000270002019-11-11 3:57PM EST27.000.220.190.21-0.03-12.00%458027.15%
GDX191122C000275002019-11-11 3:59PM EST27.500.110.100.11-0.04-26.67%3,664027.54%
GDX191122C000280002019-11-11 3:54PM EST28.000.060.050.07-0.02-25.00%201029.69%
GDX191122C000285002019-11-11 2:36PM EST28.500.040.030.04-0.01-20.00%10031.06%
GDX191122C000290002019-11-11 3:55PM EST29.000.020.000.05-0.01-33.33%18037.89%
GDX191122C000295002019-11-08 11:39AM EST29.500.030.000.080.00-2047.46%
GDX191122C000300002019-11-11 11:25AM EST30.000.010.000.06-0.01-50.00%6049.22%
GDX191122C000305002019-11-07 10:05AM EST30.500.010.000.070.00-2055.47%
GDX191122C000310002019-11-04 1:54PM EST31.000.050.000.060.00-23051.17%
GDX191122C000315002019-10-21 10:04AM EST31.500.080.000.060.00-11055.47%
GDX191122C000320002019-10-31 2:47PM EST32.000.050.000.060.00-1059.38%
GDX191122C000325002019-11-05 12:11PM EST32.500.010.000.060.00-1062.89%
GDX191122C000330002019-10-25 9:53AM EST33.000.040.000.060.00-2066.41%
GDX191122C000340002019-10-25 8:53AM EST34.000.010.000.060.00-1073.44%
GDX191122C000350002019-11-11 10:50AM EST35.000.020.000.06-0.03-60.00%1080.47%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191122P000205002019-10-16 8:46AM EST20.500.010.000.060.00-1073.44%
GDX191122P000210002019-11-11 10:55AM EST21.000.010.000.06-0.04-80.00%2067.19%
GDX191122P000220002019-10-29 2:37PM EST22.000.020.000.060.00--055.47%
GDX191122P000225002019-10-21 2:55PM EST22.500.020.000.060.00-1056.64%
GDX191122P000230002019-11-05 12:11PM EST23.000.010.000.060.00-2050.00%
GDX191122P000235002019-11-08 12:27PM EST23.500.030.000.010.00-1031.25%
GDX191122P000240002019-11-11 3:59PM EST24.000.030.000.060.00-219036.91%
GDX191122P000245002019-11-11 10:57AM EST24.500.050.030.04-0.01-16.67%4027.34%
GDX191122P000250002019-11-11 3:59PM EST25.000.080.080.10-0.04-33.33%151027.54%
GDX191122P000255002019-11-11 3:46PM EST25.500.160.170.19-0.04-20.00%79026.27%
GDX191122P000260002019-11-11 3:59PM EST26.000.330.340.35-0.05-13.16%326025.39%
GDX191122P000265002019-11-11 3:53PM EST26.500.530.590.61-0.13-19.70%130025.68%
GDX191122P000270002019-11-11 3:58PM EST27.000.860.930.96-0.08-8.51%27026.56%
GDX191122P000275002019-11-11 3:09PM EST27.501.261.261.46-0.09-6.67%16034.57%
GDX191122P000280002019-11-11 10:56AM EST28.001.861.711.860.00-6033.01%
GDX191122P000285002019-11-11 3:30PM EST28.502.212.252.33+0.05+2.31%33035.55%
GDX191122P000290002019-11-11 11:51AM EST29.002.612.672.88-0.07-2.61%2047.07%
GDX191122P000295002019-10-28 9:48AM EST29.502.453.153.350.00--048.83%
GDX191122P000300002019-11-04 11:32AM EST30.002.503.653.850.00-10053.91%
GDX191122P000305002019-10-29 2:34PM EST30.503.354.154.350.00-2058.98%
GDX191122P000310002019-11-07 2:30PM EST31.004.504.654.850.00--063.67%
GDX191122P000315002019-11-05 9:45AM EST31.504.455.155.350.00-7068.16%
GDX191122P000320002019-11-06 1:16PM EST32.004.705.655.850.00-3072.66%