GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191220C000110002019-06-12 9:05AM EST11.0012.0514.9515.150.00-1120.00%
GDX191220C000120002019-09-26 9:40AM EST12.0016.5015.6515.850.00-8291251.95%
GDX191220C000130002019-10-03 10:15AM EST13.0014.7014.9515.150.00-4478253.91%
GDX191220C000140002019-09-26 9:50AM EST14.0014.5013.6513.850.00-256405212.11%
GDX191220C000150002019-11-13 10:37AM EST15.0011.9911.6511.850.00-1076.56%
GDX191220C000160002019-06-14 12:31PM EST16.007.4010.1510.350.00-43630.00%
GDX191220C000170002019-09-30 10:10AM EST17.009.909.8510.000.00-1911698.63%
GDX191220C000180002019-10-31 10:33AM EST18.009.868.658.900.00-2064.06%
GDX191220C000190002019-11-11 2:29PM EST19.007.397.657.900.00-12056.64%
GDX191220C000200002019-11-15 11:22AM EST20.006.986.706.90-0.83-10.63%1053.91%
GDX191220C000205002019-11-15 1:41PM EST20.506.456.256.40-0.77-10.66%1156053.71%
GDX191220C000210002019-11-15 1:19PM EST21.005.945.705.90+0.50+9.19%1057.42%
GDX191220C000215002019-11-06 11:24AM EST21.505.785.205.400.00-11053.13%
GDX191220C000220002019-11-15 2:33PM EST22.004.894.704.90-0.07-1.41%6048.73%
GDX191220C000225002019-11-07 11:45AM EST22.503.964.204.400.00-1044.43%
GDX191220C000230002019-11-15 12:45PM EST23.003.973.703.90-0.07-1.73%11040.14%
GDX191220C000235002019-11-15 2:17PM EST23.503.383.253.40-0.17-4.79%25035.84%
GDX191220C000240002019-11-15 2:20PM EST24.002.902.762.93-0.15-4.92%6033.30%
GDX191220C000245002019-11-12 9:58AM EST24.502.452.352.470.00-1030.86%
GDX191220C000250002019-11-15 12:36PM EST25.002.151.932.01-0.05-2.27%61027.93%
GDX191220C000260002019-11-15 3:39PM EST26.001.271.211.28-0.17-11.81%47026.76%
GDX191220C000270002019-11-15 3:59PM EST27.000.700.680.74-0.17-19.54%5,828026.42%
GDX191220C000280002019-11-15 3:56PM EST28.000.380.360.40-0.13-25.49%1,816026.76%
GDX191220C000290002019-11-15 3:59PM EST29.000.190.170.21-0.09-32.14%1,161027.64%
GDX191220C000300002019-11-15 3:52PM EST30.000.110.100.13-0.05-31.25%322030.08%
GDX191220C000310002019-11-15 3:39PM EST31.000.060.030.08-0.03-33.33%210032.03%
GDX191220C000320002019-11-15 3:45PM EST32.000.030.030.04-0.03-50.00%127032.42%
GDX191220C000330002019-11-15 12:57PM EST33.000.020.000.00-0.03-60.00%7012.50%
GDX191220C000340002019-11-15 10:51AM EST34.000.010.000.04-0.01-50.00%54041.02%
GDX191220C000350002019-11-15 12:57PM EST35.000.010.000.03-0.01-50.00%1042.97%
GDX191220C000355002019-11-04 9:52AM EST35.500.040.000.050.00-51048.83%
GDX191220C000360002019-11-13 1:14PM EST36.000.010.000.040.00-15048.83%
GDX191220C000365002019-11-06 2:31PM EST36.500.030.000.050.00-24052.73%
GDX191220C000370002019-10-25 1:31PM EST37.000.050.000.000.00-15025.00%
GDX191220C000375002019-11-15 1:41PM EST37.500.020.000.00+0.01+100.00%115025.00%
GDX191220C000380002019-10-17 2:36PM EST38.000.040.000.030.00-100053.91%
GDX191220C000385002019-10-29 8:30AM EST38.500.030.000.050.00-4053.91%
GDX191220C000390002019-10-04 9:00AM EST39.000.060.000.000.00-13,66725.00%
GDX191220C000395002019-09-22 11:05PM EST39.500.090.010.070.00--160.94%
GDX191220C000400002019-10-18 11:10AM EST40.000.030.000.010.00-100052.34%
GDX191220C000405002019-09-23 11:27AM EST40.500.130.000.080.00-1264.45%
GDX191220C000410002019-10-14 8:30AM EST41.000.060.000.040.00-15060.16%
GDX191220C000415002019-08-18 11:02PM EST41.500.170.040.180.00--5079.30%
GDX191220C000420002019-10-18 11:15AM EST42.000.060.000.040.00-8062.50%
GDX191220C000430002019-09-03 10:29AM EST43.000.190.000.120.00-202876.17%
GDX191220C000435002019-09-09 12:53PM EST43.500.080.000.100.00-2090075.78%
GDX191220C000440002019-09-26 11:41AM EST44.000.050.000.060.00-132571.88%
GDX191220C000445002019-09-04 10:07AM EST44.500.110.010.100.00-91795779.69%
GDX191220C000450002019-10-15 10:44AM EST45.000.040.000.030.00-15068.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191220P000110002019-07-24 1:11PM EST11.000.020.000.060.00--20130.47%
GDX191220P000150002019-06-02 11:03PM EST15.000.06-0.060.00--4098.05%
GDX191220P000160002019-10-30 9:03AM EST16.000.040.000.030.00-2071.88%
GDX191220P000170002019-08-01 9:23AM EST17.000.050.000.080.00--374.22%
GDX191220P000180002019-11-01 9:07AM EST18.000.010.000.030.00-70057.03%
GDX191220P000190002019-11-01 9:08AM EST19.000.010.000.030.00-60050.00%
GDX191220P000200002019-11-05 9:35AM EST20.000.020.000.030.00-5048.05%
GDX191220P000205002019-11-01 8:30AM EST20.500.010.000.060.00-1050.20%
GDX191220P000210002019-11-15 11:28AM EST21.000.010.000.00-0.01-50.00%1,004025.00%
GDX191220P000215002019-11-15 1:40PM EST21.500.010.000.030.00-1037.50%
GDX191220P000220002019-11-15 3:07PM EST22.000.020.000.000.00-4012.50%
GDX191220P000225002019-11-15 12:57PM EST22.500.010.000.03-0.01-50.00%7030.86%
GDX191220P000230002019-11-15 3:55PM EST23.000.030.010.030.00-536027.34%
GDX191220P000235002019-11-15 1:33PM EST23.500.030.020.05-0.02-40.00%4026.76%
GDX191220P000240002019-11-15 3:39PM EST24.000.070.050.090.00-30026.76%
GDX191220P000245002019-11-15 2:42PM EST24.500.100.100.13-0.03-23.08%33025.49%
GDX191220P000250002019-11-15 3:53PM EST25.000.170.160.190.00-2,724024.32%
GDX191220P000260002019-11-15 3:56PM EST26.000.440.430.46+0.01+2.33%6,605024.12%
GDX191220P000270002019-11-15 3:59PM EST27.000.920.880.94+0.05+5.75%6,384024.56%
GDX191220P000280002019-11-15 2:30PM EST28.001.551.551.62+0.10+6.90%937025.39%
GDX191220P000290002019-11-15 12:56PM EST29.002.272.352.46+0.02+0.89%4027.15%
GDX191220P000300002019-11-14 3:38PM EST30.003.253.253.400.00-1030.66%
GDX191220P000310002019-11-13 11:07AM EST31.004.144.154.350.00-1032.91%
GDX191220P000320002019-10-31 2:33PM EST32.004.055.155.350.00-4038.09%
GDX191220P000330002019-10-25 2:31PM EST33.005.456.156.350.00-4042.97%
GDX191220P000340002019-11-13 1:57PM EST34.007.157.157.350.00-49047.66%
GDX191220P000350002019-09-27 11:23AM EST35.007.607.457.650.00-12300.00%
GDX191220P000355002019-08-23 12:23PM EST35.506.508.058.250.00-500.00%
GDX191220P000360002019-09-09 9:24AM EST36.007.878.859.300.00-2248.83%
GDX191220P000365002019-11-05 3:30PM EST36.509.459.659.850.00-14058.40%
GDX191220P000370002019-09-12 2:28PM EST37.009.609.9010.150.00-1140.00%
GDX191220P000380002019-11-04 3:12PM EST38.0010.4511.1511.350.00-15064.26%
GDX191220P000385002019-09-22 11:05PM EST38.5010.4010.6510.850.00--00.00%
GDX191220P000400002019-08-30 11:38AM EST40.0010.2412.0012.200.00-1000.00%