GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200320C000140002019-09-12 2:09PM EST14.0013.6012.8513.100.00-1473.24%
GDX200320C000150002019-11-07 12:39PM EST15.0011.4011.6511.850.00--056.84%
GDX200320C000180002019-11-08 12:09PM EST18.008.358.658.900.00-6044.53%
GDX200320C000190002019-10-03 9:19AM EST19.009.068.959.150.00-1377.39%
GDX200320C000200002019-11-15 3:22PM EST20.006.906.706.90-1.00-12.66%3034.67%
GDX200320C000210002019-11-11 1:22PM EST21.005.475.755.950.00-3032.13%
GDX200320C000220002019-11-13 9:37AM EST22.005.054.805.050.00-5030.76%
GDX200320C000230002019-11-12 3:32PM EST23.003.903.954.150.00-5028.42%
GDX200320C000240002019-11-07 12:48PM EST24.003.203.203.350.00-5027.49%
GDX200320C000250002019-11-15 2:10PM EST25.002.652.542.63-0.14-5.02%38026.73%
GDX200320C000260002019-11-15 1:10PM EST26.002.141.952.07-0.10-4.46%5027.20%
GDX200320C000270002019-11-15 3:56PM EST27.001.541.481.56-0.19-10.98%21026.91%
GDX200320C000280002019-11-15 3:13PM EST28.001.191.151.19-0.13-9.85%49027.39%
GDX200320C000290002019-11-14 3:03PM EST29.001.010.800.900.00-1,056027.86%
GDX200320C000300002019-11-15 3:55PM EST30.000.640.620.67-0.12-15.79%204028.20%
GDX200320C000310002019-11-15 1:59PM EST31.000.520.430.51-0.06-10.34%1028.86%
GDX200320C000320002019-11-15 3:07PM EST32.000.360.320.37-0.07-16.28%20029.00%
GDX200320C000330002019-11-15 1:59PM EST33.000.290.210.27-0.03-9.38%1029.30%
GDX200320C000340002019-11-12 2:51PM EST34.000.240.150.220.00-3030.47%
GDX200320C000350002019-11-15 1:17PM EST35.000.160.110.17-0.05-23.81%7031.06%
GDX200320C000360002019-11-14 3:03PM EST36.000.140.070.130.00-20031.54%
GDX200320C000370002019-11-13 2:13PM EST37.000.120.050.100.00-1032.03%
GDX200320C000380002019-11-05 10:28AM EST38.000.100.030.000.00-10012.50%
GDX200320C000390002019-11-12 10:34AM EST39.000.070.000.090.00-1035.35%
GDX200320C000400002019-11-05 2:25PM EST40.000.090.000.000.00-1012.50%
GDX200320C000450002019-11-15 9:39AM EST45.000.020.000.06-0.01-33.33%114042.97%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200320P000160002019-10-22 11:16AM EST16.000.020.000.060.00-3046.09%
GDX200320P000190002019-07-29 12:00PM EST19.000.120.080.190.00-101541.21%
GDX200320P000200002019-11-07 2:11PM EST20.000.100.000.000.00-35012.50%
GDX200320P000210002019-11-11 10:09AM EST21.000.170.000.150.00-4029.49%
GDX200320P000220002019-11-15 1:17PM EST22.000.180.000.22-0.09-33.33%5027.74%
GDX200320P000230002019-11-15 2:09PM EST23.000.310.330.39-0.07-18.42%1027.93%
GDX200320P000240002019-11-13 10:07AM EST24.000.630.510.620.00-3027.74%
GDX200320P000250002019-11-14 3:19PM EST25.000.860.820.930.00-422027.49%
GDX200320P000260002019-11-15 10:54AM EST26.001.211.231.34-0.07-5.47%2027.39%
GDX200320P000270002019-11-15 11:25AM EST27.001.751.751.92-0.05-2.78%85028.52%
GDX200320P000280002019-11-08 3:15PM EST28.002.502.372.510.00-1028.37%
GDX200320P000290002019-11-13 1:48PM EST29.003.203.053.200.00-3028.57%
GDX200320P000300002019-11-15 12:56PM EST30.003.803.804.00-0.74-16.30%10029.54%
GDX200320P000310002019-09-24 1:12PM EST31.003.604.154.350.00-1918117.19%
GDX200320P000320002019-09-30 12:32PM EST32.006.135.155.350.00-2619.92%
GDX200320P000330002019-10-31 2:15PM EST33.005.596.456.650.00-1032.72%
GDX200320P000350002019-10-21 2:23PM EST35.008.708.308.550.00-13035.50%
GDX200320P000360002019-08-05 9:21AM EST36.007.977.507.650.00-110.00%
GDX200320P000370002019-10-06 11:14PM EST37.0010.0010.8011.000.00--050.68%
GDX200320P000380002019-08-05 2:24PM EST38.009.859.209.450.00--250.00%