GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200221C000130002019-08-11 11:07PM EST13.0017.0214.7014.850.00--2151.66%
GDX200221C000180002019-07-21 11:03PM EST18.0010.3010.7010.900.00--14126.12%
GDX200221C000210002019-08-26 2:55PM EST21.009.006.606.900.00--070.36%
GDX200221C000220002019-11-07 12:37PM EST22.004.554.354.500.00-32728.13%
GDX200221C000230002019-11-11 12:02PM EST23.003.690.000.000.00-101250.00%
GDX200221C000240002019-11-11 9:40AM EST24.002.912.852.920.00-21,42028.27%
GDX200221C000250002019-11-11 3:27PM EST25.002.182.222.260.00-1729928.17%
GDX200221C000260002019-11-12 9:32AM EST26.001.651.641.68+0.05+3.12%1,7556,38327.69%
GDX200221C000270002019-11-11 3:18PM EST27.001.211.221.250.00-502,24328.05%
GDX200221C000280002019-11-11 3:27PM EST28.000.880.880.900.00-376,95528.13%
GDX200221C000290002019-11-11 11:29AM EST29.000.660.630.660.00-101,81628.76%
GDX200221C000300002019-11-11 11:16AM EST30.000.460.460.480.00-2494,89029.35%
GDX200221C000310002019-11-11 9:46AM EST31.000.340.320.360.00-28,89730.27%
GDX200221C000320002019-11-11 12:56PM EST32.000.240.230.270.00-13,04731.06%
GDX200221C000330002019-11-06 10:31AM EST33.000.260.160.200.00-277831.74%
GDX200221C000340002019-11-07 12:25PM EST34.000.150.000.000.00-131,58612.50%
GDX200221C000350002019-11-08 12:39PM EST35.000.100.000.000.00-962,88312.50%
GDX200221C000355002019-11-07 3:23PM EST35.500.110.080.110.00-7527534.18%
GDX200221C000360002019-11-06 11:05AM EST36.000.110.000.000.00-11,98812.50%
GDX200221C000365002019-09-05 8:53AM EST36.500.790.250.500.00-1552.54%
GDX200221C000370002019-10-30 1:31PM EST37.000.100.000.000.00-2531112.50%
GDX200221C000380002019-09-20 10:01AM EST38.000.110.090.120.00-17340.63%
GDX200221C000390002019-10-29 9:56AM EST39.000.060.030.000.00-37,16912.50%
GDX200221C000400002019-10-29 1:45PM EST40.000.050.020.000.00-649,31925.00%
GDX200221C000410002019-11-08 9:51AM EST41.000.020.000.050.00-1010,50740.63%
GDX200221C000420002019-09-05 2:36PM EST42.000.300.130.160.00-401,70550.78%
GDX200221C000450002019-11-05 9:33AM EST45.000.020.000.000.00-801,21625.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200221P000180002019-08-01 2:41PM EST18.000.090.000.140.00--146.39%
GDX200221P000200002019-10-15 10:38AM EST20.000.100.000.000.00-104512.50%
GDX200221P000210002019-11-06 2:26PM EST21.000.070.000.000.00-1,1151,11512.50%
GDX200221P000220002019-11-11 12:55PM EST22.000.180.160.200.00-13328.13%
GDX200221P000230002019-11-08 9:50AM EST23.000.370.300.350.00-659827.69%
GDX200221P000240002019-11-08 1:42PM EST24.000.570.000.000.00-14,5296.25%
GDX200221P000250002019-11-11 3:36PM EST25.000.910.870.930.00-470027.59%
GDX200221P000260002019-11-12 9:32AM EST26.001.401.330.00-0.05-3.45%14,1820.78%
GDX200221P000270002019-11-11 10:12AM EST27.002.001.900.000.00-101,4360.00%
GDX200221P000280002019-11-07 2:43PM EST28.002.522.562.650.00-182,44729.10%
GDX200221P000290002019-11-06 10:17AM EST29.002.923.303.400.00-5332829.64%
GDX200221P000300002019-11-07 2:59PM EST30.004.054.154.250.00-3021131.06%
GDX200221P000310002019-11-07 1:17PM EST31.005.000.005.100.00-21531.40%
GDX200221P000320002019-11-06 12:41PM EST32.005.175.906.000.00-42,39332.08%
GDX200221P000330002019-11-05 12:36PM EST33.006.506.856.950.00-111033.69%
GDX200221P000340002019-08-18 11:03PM EST34.006.256.857.100.00--200.00%
GDX200221P000350002019-09-29 11:00PM EST35.006.557.858.100.00--120.00%
GDX200221P000360002019-08-05 2:24PM EST36.007.957.357.500.00--490.00%
GDX200221P000365002019-08-30 9:28AM EST36.507.408.809.050.00-2362360.00%
GDX200221P000370002019-08-18 11:03PM EST37.009.009.559.850.00--50.00%
GDX200221P000400002019-11-04 2:41PM EST40.0012.5513.6513.800.00-4443.56%
GDX200221P000410002019-09-19 1:46PM EST41.0013.0514.0014.250.00--300.00%
GDX200221P000420002019-11-04 2:48PM EST42.0014.5515.6015.800.00-1247.56%
GDX200221P000450002019-11-06 2:19PM EST45.0017.7518.6018.850.00--6556.84%