GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191129C000230002019-11-12 3:51PM EST23.003.573.853.950.00-2051.37%
GDX191129C000240002019-11-14 3:28PM EST24.003.012.882.950.00-1045.51%
GDX191129C000245002019-11-15 12:59PM EST24.502.472.392.43-0.01-0.40%30037.31%
GDX191129C000250002019-11-14 3:20PM EST25.002.031.911.940.00-11032.03%
GDX191129C000255002019-11-14 11:20AM EST25.501.551.441.520.00-30031.25%
GDX191129C000260002019-11-14 3:38PM EST26.001.091.001.050.00-5025.49%
GDX191129C000265002019-11-15 12:59PM EST26.500.690.650.66-0.08-10.39%121022.36%
GDX191129C000270002019-11-15 1:23PM EST27.000.390.370.39-0.10-20.41%52021.78%
GDX191129C000275002019-11-15 1:53PM EST27.500.210.200.21-0.10-32.26%98021.58%
GDX191129C000280002019-11-15 1:53PM EST28.000.100.110.12-0.07-41.18%113022.85%
GDX191129C000285002019-11-15 12:59PM EST28.500.070.060.07-0.04-36.36%207024.22%
GDX191129C000290002019-11-15 1:36PM EST29.000.040.030.04-0.03-42.86%5025.39%
GDX191129C000295002019-11-15 11:28AM EST29.500.020.020.03-0.02-50.00%104027.74%
GDX191129C000300002019-11-14 3:28PM EST30.000.040.000.000.00-1012.50%
GDX191129C000305002019-11-15 10:17AM EST30.500.040.000.04-0.01-20.00%41037.50%
GDX191129C000310002019-11-14 10:08AM EST31.000.020.010.050.00-2042.97%
GDX191129C000315002019-11-14 3:53PM EST31.500.030.000.050.00-1046.48%
GDX191129C000320002019-10-31 12:39PM EST32.000.080.000.000.00-25025.00%
GDX191129C000325002019-10-13 11:03PM EST32.500.200.000.000.00--025.00%
GDX191129C000330002019-11-15 1:27PM EST33.000.040.000.02-0.01-20.00%10049.22%
GDX191129C000335002019-11-05 9:30AM EST33.500.020.000.040.00--052.34%
GDX191129C000350002019-11-01 8:30AM EST35.000.020.000.040.00-2060.94%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191129P000195002019-11-14 9:31AM EST19.500.010.000.000.00-1050.00%
GDX191129P000210002019-11-05 9:30AM EST21.000.020.000.000.00--025.00%
GDX191129P000215002019-10-16 8:55AM EST21.500.090.000.050.00-1055.47%
GDX191129P000220002019-10-28 11:05AM EST22.000.050.000.050.00--050.78%
GDX191129P000225002019-11-08 9:30AM EST22.500.010.000.000.00-1025.00%
GDX191129P000230002019-10-31 2:15PM EST23.000.010.000.000.00-1025.00%
GDX191129P000235002019-11-11 10:55AM EST23.500.020.000.030.00-2037.11%
GDX191129P000240002019-11-15 11:04AM EST24.000.030.000.040.00-8033.99%
GDX191129P000245002019-11-14 11:18AM EST24.500.010.000.050.00-9030.47%
GDX191129P000250002019-11-14 2:54PM EST25.000.040.000.000.00-3012.50%
GDX191129P000255002019-11-15 11:08AM EST25.500.050.050.06-0.04-44.44%2020.51%
GDX191129P000260002019-11-15 12:06PM EST26.000.120.110.12-0.02-14.29%68018.95%
GDX191129P000265002019-11-15 1:53PM EST26.500.250.250.26-0.06-19.35%82018.56%
GDX191129P000270002019-11-15 12:41PM EST27.000.460.470.48-0.07-13.21%99017.58%
GDX191129P000275002019-11-15 1:06PM EST27.500.780.800.81-0.05-6.02%13017.19%
GDX191129P000280002019-11-15 10:32AM EST28.001.111.201.23-0.08-6.72%110017.19%
GDX191129P000285002019-11-15 1:30PM EST28.501.651.641.68-0.09-5.17%3006.25%
GDX191129P000290002019-11-07 10:30AM EST29.002.352.082.180.00-4012.50%
GDX191129P000295002019-11-08 10:37AM EST29.502.962.612.650.00-100.00%
GDX191129P000300002019-11-05 11:34AM EST30.003.243.053.150.00-600.00%
GDX191129P000315002019-10-15 11:22AM EST31.505.064.554.650.00--00.00%
GDX191129P000350002019-11-12 3:27PM EST35.008.488.058.150.00-300.00%