GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200221C000130002019-12-26 11:54AM EST13.0015.8515.2015.700.00-4242116.41%
GDX200221C000140002020-01-14 10:55AM EST14.0013.9514.1014.750.00--1187.50%
GDX200221C000150002020-01-10 10:54AM EST15.0013.4513.1513.700.00-104078.13%
GDX200221C000180002019-12-26 12:38PM EST18.0011.1010.0510.650.00-4242104.49%
GDX200221C000190002019-12-20 11:45AM EST19.008.329.259.700.00-1070.70%
GDX200221C000200002019-12-06 12:46PM EST20.007.208.258.650.00-5057.03%
GDX200221C000210002020-01-17 2:43PM EST21.007.757.307.55+1.75+29.17%2065.63%
GDX200221C000220002020-01-16 11:34AM EST22.006.696.406.550.00-112457.23%
GDX200221C000230002020-01-17 1:34PM EST23.005.705.305.60-0.80-12.31%66453.42%
GDX200221C000240002020-01-17 3:53PM EST24.004.504.454.55-0.15-3.23%1994041.41%
GDX200221C000250002020-01-17 11:22AM EST25.003.543.453.60-0.06-1.67%264036.82%
GDX200221C000260002020-01-17 3:54PM EST26.002.572.522.62-0.22-7.89%635,66729.49%
GDX200221C000270002020-01-17 3:52PM EST27.001.761.731.78-0.15-7.85%2135,32526.95%
GDX200221C000280002020-01-17 3:59PM EST28.001.091.071.11-0.11-9.17%3,10821,75126.12%
GDX200221C000290002020-01-17 3:58PM EST29.000.610.590.61-0.10-14.08%7,3849,18925.24%
GDX200221C000300002020-01-17 3:59PM EST30.000.320.300.33-0.07-17.95%6,27352,85125.98%
GDX200221C000310002020-01-17 3:53PM EST31.000.160.140.16-0.04-20.00%1,88713,61026.27%
GDX200221C000320002020-01-17 3:36PM EST32.000.070.060.08-0.04-36.36%23421,05727.15%
GDX200221C000330002020-01-17 2:05PM EST33.000.050.020.060.00-692,09830.47%
GDX200221C000340002020-01-17 1:37PM EST34.000.030.010.03+0.01+50.00%52,83530.86%
GDX200221C000350002020-01-15 3:15PM EST35.000.030.010.030.00-5013,40635.16%
GDX200221C000355002020-01-10 12:22PM EST35.500.020.000.040.00-733438.67%
GDX200221C000360002020-01-10 12:29PM EST36.000.020.000.040.00-11,94740.63%
GDX200221C000365002019-09-05 8:53AM EST36.500.790.250.500.00-1569.34%
GDX200221C000370002019-12-30 11:23AM EST37.000.060.000.030.00-221342.58%
GDX200221C000380002019-11-20 9:30AM EST38.000.040.000.030.00-19346.09%
GDX200221C000390002019-11-22 11:02AM EST39.000.020.000.040.00-57,17651.56%
GDX200221C000400002020-01-14 3:18PM EST40.000.010.000.040.00-109,36050.00%
GDX200221C000410002019-11-13 11:20AM EST41.000.030.000.030.00-750050.78%
GDX200221C000420002020-01-02 11:24AM EST42.000.010.000.030.00-401,71653.91%
GDX200221C000450002020-01-03 9:42AM EST45.000.020.000.030.00-81,22462.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200221P000160002019-12-17 3:04PM EST16.000.020.000.030.00--080.47%
GDX200221P000180002019-08-01 2:41PM EST18.000.090.000.140.00--182.03%
GDX200221P000190002020-01-13 11:57AM EST19.000.010.000.010.00-31451.56%
GDX200221P000200002020-01-03 1:15PM EST20.000.020.000.040.00-322153.91%
GDX200221P000210002019-12-27 1:41PM EST21.000.020.000.010.00-5003,03642.97%
GDX200221P000220002020-01-15 12:48PM EST22.000.010.000.040.00-61,00345.31%
GDX200221P000230002020-01-15 1:47PM EST23.000.010.000.020.00-2970034.38%
GDX200221P000240002020-01-17 2:04PM EST24.000.010.000.03-0.01-50.00%85,21230.47%
GDX200221P000250002020-01-17 3:32PM EST25.000.040.030.06+0.01+33.33%7910,97927.74%
GDX200221P000260002020-01-17 3:55PM EST26.000.110.100.11+0.02+22.22%2819,49624.41%
GDX200221P000270002020-01-17 3:58PM EST27.000.280.270.30+0.04+16.67%2,19542,38524.76%
GDX200221P000280002020-01-17 3:55PM EST28.000.600.600.63+0.05+9.09%8,57215,49724.32%
GDX200221P000290002020-01-17 3:50PM EST29.001.121.101.15+0.09+8.74%1,4407,48224.02%
GDX200221P000300002020-01-17 3:35PM EST30.001.791.821.86+0.03+1.70%569,27724.12%
GDX200221P000310002020-01-15 2:34PM EST31.002.392.632.740.00-931,83026.27%
GDX200221P000320002020-01-16 9:30AM EST32.003.403.503.750.00-102,43233.01%
GDX200221P000330002020-01-13 11:53AM EST33.005.054.454.700.00-122035.55%
GDX200221P000340002020-01-03 10:19AM EST34.004.455.055.900.00-2052.83%
GDX200221P000350002020-01-08 12:46PM EST35.006.556.056.850.00-13055.66%
GDX200221P000360002019-08-05 2:24PM EST36.007.957.357.500.00--490.00%
GDX200221P000365002019-11-20 12:46PM EST36.509.659.459.650.00-11328113.48%
GDX200221P000370002019-08-18 11:03PM EST37.009.009.559.850.00--5104.00%
GDX200221P000380002019-11-21 2:16PM EST38.0011.2010.9511.150.00--213122.51%
GDX200221P000390002019-11-25 12:00AM EST39.0011.9010.0510.250.00--00.00%
GDX200221P000400002019-11-19 3:14PM EST40.0012.8512.9513.150.00-129130133.64%
GDX200221P000410002019-11-19 1:46PM EST41.0013.6513.9514.150.00-838138.82%
GDX200221P000420002019-11-04 2:48PM EST42.0014.5515.1015.300.00-12149.32%
GDX200221P000450002019-11-22 9:45AM EST45.0018.2516.0516.250.00-1600.00%