GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200117C000110002019-08-09 8:42AM EST11.0017.3017.1017.200.00-30687246.68%
GDX200117C000120002019-11-11 9:33AM EST12.0014.380.000.000.00-1500.00%
GDX200117C000130002019-10-16 1:10PM EST13.0013.600.000.000.00-1900.00%
GDX200117C000140002019-09-04 9:52AM EST14.0016.6013.9514.100.00-11,298185.84%
GDX200117C000150002019-10-25 12:27PM EST15.0012.450.000.000.00-1100.00%
GDX200117C000160002019-09-05 2:16PM EST16.0013.4411.9012.100.00-82,239155.62%
GDX200117C000170002019-11-11 10:53AM EST17.009.300.000.000.00-2000.00%
GDX200117C000180002019-11-11 1:51PM EST18.008.460.000.000.00-2000.00%
GDX200117C000190002019-11-08 9:59AM EST19.007.350.000.000.00-1000.00%
GDX200117C000200002019-11-08 12:14PM EST20.006.340.000.000.00-100.00%
GDX200117C000210002019-11-11 2:15PM EST21.005.430.000.000.00-2500.00%
GDX200117C000220002019-11-11 11:07AM EST22.004.400.000.000.00-300.00%
GDX200117C000230002019-11-11 10:54AM EST23.003.360.000.000.00-4600.00%
GDX200117C000235002019-11-07 11:45AM EST23.503.100.000.000.00-100.00%
GDX200117C000240002019-11-11 1:44PM EST24.002.700.000.000.00-1900.00%
GDX200117C000245002019-11-07 11:44AM EST24.502.400.000.000.00-1300.00%
GDX200117C000250002019-11-11 3:59PM EST25.001.850.000.000.00-10700.00%
GDX200117C000255002019-11-11 11:54AM EST25.501.650.000.000.00-1,03700.00%
GDX200117C000260002019-11-11 3:30PM EST26.001.310.000.000.00-26000.00%
GDX200117C000265002019-11-11 3:24PM EST26.501.080.000.000.00-10500.78%
GDX200117C000270002019-11-11 3:59PM EST27.000.870.000.000.00-37101.56%
GDX200117C000280002019-11-11 3:59PM EST28.000.560.000.000.00-32003.13%
GDX200117C000290002019-11-11 3:52PM EST29.000.370.000.000.00-1,61506.25%
GDX200117C000300002019-11-11 3:47PM EST30.000.240.000.000.00-80506.25%
GDX200117C000310002019-11-11 11:11AM EST31.000.170.000.000.00-25012.50%
GDX200117C000320002019-11-11 3:58PM EST32.000.110.000.000.00-251012.50%
GDX200117C000330002019-11-11 10:18AM EST33.000.080.000.000.00-17012.50%
GDX200117C000340002019-11-11 1:54PM EST34.000.060.000.000.00-65012.50%
GDX200117C000350002019-11-11 3:53PM EST35.000.040.000.000.00-11012.50%
GDX200117C000355002019-11-07 12:32PM EST35.500.030.000.000.00-20012.50%
GDX200117C000360002019-11-07 2:30PM EST36.000.040.000.000.00-10,350012.50%
GDX200117C000365002019-11-08 2:33PM EST36.500.030.000.000.00-20025.00%
GDX200117C000370002019-11-07 10:51AM EST37.000.020.000.000.00-20025.00%
GDX200117C000375002019-11-08 2:12PM EST37.500.020.000.000.00-33025.00%
GDX200117C000380002019-11-07 9:43AM EST38.000.020.000.000.00-12,000025.00%
GDX200117C000385002019-11-08 2:12PM EST38.500.020.000.000.00-22025.00%
GDX200117C000390002019-10-25 10:49AM EST39.000.040.000.000.00-6025.00%
GDX200117C000395002019-10-01 1:48PM EST39.500.090.020.040.00-53,35245.31%
GDX200117C000400002019-10-25 2:45PM EST40.000.030.000.000.00-16025.00%
GDX200117C000405002019-09-24 1:58PM EST40.500.190.000.070.00-1637051.95%
GDX200117C000410002019-10-24 10:31AM EST41.000.020.000.000.00-2025.00%
GDX200117C000415002019-09-27 12:35PM EST41.500.090.000.050.00-137051.56%
GDX200117C000420002019-11-04 11:24AM EST42.000.030.000.000.00-25025.00%
GDX200117C000425002019-10-23 12:52PM EST42.500.020.000.000.00-354025.00%
GDX200117C000430002019-11-08 2:13PM EST43.000.010.000.000.00-50025.00%
GDX200117C000435002019-08-20 11:38AM EST43.500.120.060.080.00-15058.59%
GDX200117C000440002019-10-14 2:00PM EST44.000.010.000.000.00-20025.00%
GDX200117C000445002019-09-27 8:30AM EST44.500.050.000.030.00-209453.91%
GDX200117C000450002019-11-08 2:21PM EST45.000.010.000.000.00-50025.00%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200117P000120002019-10-21 2:45PM EST12.000.010.000.000.00-20050.00%
GDX200117P000130002019-06-27 11:48AM EST13.000.020.000.030.00-50068.75%
GDX200117P000140002019-06-07 10:23AM EST14.000.030.020.090.00-106,22774.22%
GDX200117P000150002019-10-08 10:52AM EST15.000.020.010.020.00-2055.47%
GDX200117P000160002019-09-26 8:38AM EST16.000.010.000.030.00-95037,40850.00%
GDX200117P000170002019-10-31 11:45AM EST17.000.020.000.000.00-20025.00%
GDX200117P000180002019-11-04 12:06PM EST18.000.030.000.000.00-1025.00%
GDX200117P000190002019-11-08 9:54AM EST19.000.020.000.000.00-10025.00%
GDX200117P000200002019-11-06 9:30AM EST20.000.090.000.000.00-81012.50%
GDX200117P000210002019-11-08 11:55AM EST21.000.040.000.000.00-3012.50%
GDX200117P000220002019-11-11 12:00PM EST22.000.080.000.000.00-13012.50%
GDX200117P000230002019-11-11 11:16AM EST23.000.170.000.000.00-1006.25%
GDX200117P000235002019-11-11 3:11PM EST23.500.230.000.000.00-606.25%
GDX200117P000240002019-11-11 3:59PM EST24.000.340.000.000.00-51206.25%
GDX200117P000245002019-11-08 9:31AM EST24.500.550.000.000.00-303.13%
GDX200117P000250002019-11-11 3:53PM EST25.000.630.000.000.00-5203.13%
GDX200117P000255002019-11-11 2:51PM EST25.500.820.000.000.00-1701.56%
GDX200117P000260002019-11-11 11:59AM EST26.001.050.000.000.00-5300.78%
GDX200117P000265002019-11-11 2:57PM EST26.501.320.000.000.00-6400.00%
GDX200117P000270002019-11-11 10:48AM EST27.001.710.000.000.00-1200.00%
GDX200117P000280002019-11-11 3:59PM EST28.002.400.000.000.00-6700.00%
GDX200117P000290002019-11-11 12:37PM EST29.003.110.000.000.00-100.00%
GDX200117P000300002019-11-08 3:11PM EST30.004.100.000.000.00-5500.00%
GDX200117P000310002019-11-07 1:30PM EST31.004.870.000.000.00-100.00%
GDX200117P000320002019-10-29 10:16AM EST32.005.100.000.000.00-1000.00%
GDX200117P000330002019-11-08 9:52AM EST33.007.000.000.000.00-2600.00%
GDX200117P000340002019-09-30 9:08AM EST34.007.056.656.850.00-16170.00%
GDX200117P000350002019-11-08 10:54AM EST35.008.650.000.000.00-100.00%
GDX200117P000355002019-11-08 10:54AM EST35.509.150.000.000.00-100.00%
GDX200117P000360002019-11-11 12:00PM EST36.009.750.000.000.00-1000.00%
GDX200117P000365002019-10-14 1:48PM EST36.509.550.000.000.00-9600.00%
GDX200117P000370002019-10-15 11:01AM EST37.0010.550.000.000.00-8700.00%
GDX200117P000375002019-10-16 11:27AM EST37.5011.100.000.000.00-6600.00%
GDX200117P000380002019-10-01 10:15AM EST38.0010.859.8510.100.00-451740.00%
GDX200117P000385002019-10-15 10:31AM EST38.5011.950.000.000.00-1500.00%
GDX200117P000390002019-10-23 12:37PM EST39.0011.700.000.000.00-4400.00%
GDX200117P000395002019-11-04 3:01PM EST39.5012.050.000.000.00-200.00%
GDX200117P000400002019-11-04 1:51PM EST40.0012.450.000.000.00-200.00%
GDX200117P000405002019-11-11 12:45PM EST40.5014.200.000.000.00-100.00%
GDX200117P000410002019-11-04 2:05PM EST41.0013.500.000.000.00-100.00%
GDX200117P000415002019-10-14 10:07AM EST41.5014.350.000.000.00-900.00%
GDX200117P000420002019-11-07 11:58AM EST42.0015.600.000.000.00-1600.00%
GDX200117P000425002019-11-11 1:15PM EST42.5016.200.000.000.00-100.00%
GDX200117P000430002019-10-22 1:04PM EST43.0016.650.000.000.00-6300.00%
GDX200117P000435002019-11-11 3:04PM EST43.5017.200.000.000.00-100.00%
GDX200117P000440002019-10-24 12:58PM EST44.0016.600.000.000.00-1100.00%
GDX200117P000445002019-11-06 9:30AM EST44.5017.550.000.000.00-2400.00%
GDX200117P000450002019-11-04 3:15PM EST45.0017.500.000.000.00-300.00%