GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed 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 EST14.0013.6012.8513.100.00-140.00%
GDX200320C000150002019-12-11 11:35AM EST15.0012.5512.7514.250.00-30111.52%
GDX200320C000180002019-11-08 12:09PM EST18.008.359.609.800.00-600.00%
GDX200320C000190002020-01-16 11:18AM EST19.009.609.309.850.00-20250.00%
GDX200320C000200002020-01-17 12:20PM EST20.008.658.359.050.00-527054.10%
GDX200320C000210002020-01-03 3:49PM EST21.008.196.857.850.00-50310.00%
GDX200320C000220002020-01-08 11:09AM EST22.006.205.856.850.00-20350.00%
GDX200320C000230002020-01-17 12:21PM EST23.005.674.955.750.00-2650.00%
GDX200320C000240002020-01-15 11:05AM EST24.004.464.004.800.00-33680.00%
GDX200320C000250002020-01-17 3:47PM EST25.003.703.353.550.00-2132,3290.00%
GDX200320C000260002020-01-17 3:56PM EST26.002.812.762.84-0.18-6.02%252,3200.00%
GDX200320C000270002020-01-17 3:38PM EST27.002.111.921.940.00-1329,2390.00%
GDX200320C000280002020-01-17 3:56PM EST28.001.461.341.370.00-1,87813,38617.53%
GDX200320C000290002020-01-17 3:58PM EST29.000.990.880.910.00-1,0388,82919.95%
GDX200320C000300002020-01-17 3:59PM EST30.000.650.570.590.00-1,21386,44321.63%
GDX200320C000310002020-01-17 3:58PM EST31.000.400.320.380.00-51710,59723.10%
GDX200320C000320002020-01-17 3:50PM EST32.000.260.220.230.00-2,99418,87123.88%
GDX200320C000330002020-01-21 9:30AM EST33.000.130.110.23-0.06-31.58%7,566151,14228.52%
GDX200320C000340002020-01-17 3:49PM EST34.000.100.080.140.00-1,06520,93628.71%
GDX200320C000350002020-01-17 1:38PM EST35.000.070.050.08-0.03-30.00%1655,18428.71%
GDX200320C000360002020-01-17 1:38PM EST36.000.050.030.040.00-729,98128.13%
GDX200320C000370002020-01-17 1:39PM EST37.000.040.020.030.00-501,20529.69%
GDX200320C000380002020-01-17 3:30PM EST38.000.010.010.030.00-1041,55132.42%
GDX200320C000390002020-01-16 1:18PM EST39.000.020.010.030.00-247734.77%
GDX200320C000400002020-01-13 3:58PM EST40.000.020.010.030.00-12,07737.31%
GDX200320C000450002020-01-14 2:26PM EST45.000.020.000.050.00-11,21151.95%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200320P000160002019-10-22 11:16AM EST16.000.020.000.030.00-3460.94%
GDX200320P000180002019-12-06 2:52PM EST18.000.020.000.030.00-1050.00%
GDX200320P000190002019-12-06 3:56PM EST19.000.020.000.030.00-5049.22%
GDX200320P000200002019-11-25 2:51PM EST20.000.030.000.030.00-356944.14%
GDX200320P000210002020-01-10 12:48PM EST21.000.120.000.030.00-101,09839.06%
GDX200320P000220002020-01-15 3:55PM EST22.000.030.000.030.00-140233.99%
GDX200320P000230002020-01-15 1:06PM EST23.000.030.010.040.00-8701,95730.66%
GDX200320P000240002020-01-17 2:51PM EST24.000.050.060.070.00-35,70128.71%
GDX200320P000250002020-01-17 3:40PM EST25.000.130.140.160.00-1134,99029.00%
GDX200320P000260002020-01-21 9:30AM EST26.000.290.280.31+0.01+3.57%315,29028.81%
GDX200320P000270002020-01-17 3:36PM EST27.000.530.540.56+0.04+8.16%10527,39529.00%
GDX200320P000280002020-01-17 3:47PM EST28.000.930.991.010.00-3119,60531.20%
GDX200320P000290002020-01-17 3:28PM EST29.001.371.501.630.00-124,33334.28%
GDX200320P000300002020-01-17 2:23PM EST30.001.952.232.260.00-202,86835.35%
GDX200320P000310002020-01-17 3:58PM EST31.002.903.003.050.00-2089138.14%
GDX200320P000320002020-01-17 12:29PM EST32.003.613.703.80-0.14-3.73%1044338.57%
GDX200320P000330002020-01-17 2:23PM EST33.004.404.704.950.00-114548.10%
GDX200320P000340002019-12-27 2:52PM EST34.005.255.755.850.00-3412150.78%
GDX200320P000350002019-12-27 10:35AM EST35.006.206.507.250.00-2910456.35%
GDX200320P000360002019-12-27 10:45AM EST36.007.057.358.250.00-414358.84%
GDX200320P000370002019-10-06 11:14PM EST37.0010.0010.8011.000.00--0114.87%
GDX200320P000380002019-11-21 3:08PM EST38.0011.1510.9511.150.00-6489100.15%
GDX200320P000400002019-12-26 2:24PM EST40.0011.0010.7012.300.00--064.11%