GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200619C000140002019-11-14 9:54AM EST14.0012.9512.6512.850.00-2047.66%
GDX200619C000150002019-09-05 9:15AM EST15.0014.6012.9013.150.00-21484.33%
GDX200619C000160002019-09-15 11:01PM EST16.0011.8710.6010.750.00--126.56%
GDX200619C000170002019-11-04 11:21AM EST17.009.509.709.900.00-30037.89%
GDX200619C000190002019-11-14 12:40PM EST19.008.057.708.000.00-1033.89%
GDX200619C000200002019-11-12 1:10PM EST20.006.546.807.150.00-2034.13%
GDX200619C000210002019-11-15 10:54AM EST21.006.355.956.25+0.25+4.10%2032.18%
GDX200619C000220002019-11-15 9:33AM EST22.005.405.205.35+0.03+0.56%1029.83%
GDX200619C000230002019-11-15 9:30AM EST23.004.804.404.60+0.70+17.07%2029.64%
GDX200619C000240002019-11-13 10:08AM EST24.003.953.753.900.00-20029.25%
GDX200619C000250002019-11-15 3:20PM EST25.003.223.153.30-0.13-3.88%45029.37%
GDX200619C000260002019-11-15 3:07PM EST26.002.672.602.73-0.22-7.61%2028.98%
GDX200619C000270002019-11-15 3:02PM EST27.002.242.162.24-0.16-6.67%1028.76%
GDX200619C000280002019-11-15 3:23PM EST28.001.881.731.87-0.08-4.08%166029.20%
GDX200619C000290002019-11-15 3:08PM EST29.001.511.431.52-0.14-8.48%22029.18%
GDX200619C000300002019-11-15 3:18PM EST30.001.231.161.25-0.11-8.21%69029.44%
GDX200619C000310002019-11-15 2:01PM EST31.001.030.941.03-0.10-8.85%48029.79%
GDX200619C000320002019-11-15 2:09PM EST32.000.820.760.84+0.03+3.80%11029.98%
GDX200619C000330002019-11-08 2:38PM EST33.000.670.610.690.00-1030.30%
GDX200619C000340002019-11-15 2:04PM EST34.000.530.440.57+0.01+1.92%6030.66%
GDX200619C000350002019-11-15 11:20AM EST35.000.490.390.48-0.03-5.77%10031.20%
GDX200619C000360002019-11-12 10:32AM EST36.000.350.300.390.00-2031.35%
GDX200619C000370002019-10-25 9:35AM EST37.000.620.250.330.00-18031.84%
GDX200619C000380002019-10-23 1:27PM EST38.000.370.200.280.00--032.32%
GDX200619C000390002019-10-22 2:34PM EST39.000.310.150.240.00--032.81%
GDX200619C000400002019-11-13 9:41AM EST40.000.210.120.200.00-2033.06%
GDX200619C000450002019-11-13 3:06PM EST45.000.090.030.000.00-2012.50%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200619P000150002019-08-06 8:42AM EST15.000.050.000.130.00-103544.73%
GDX200619P000170002019-08-05 10:52AM EST17.000.130.000.210.00-1012240.33%
GDX200619P000180002019-10-03 10:35AM EST18.000.170.000.170.00-11234.38%
GDX200619P000190002019-10-25 2:10PM EST19.000.130.100.000.00-20012.50%
GDX200619P000200002019-11-12 1:10PM EST20.000.250.180.230.00-1028.91%
GDX200619P000210002019-11-15 1:13PM EST21.000.270.290.35-0.05-15.62%1028.42%
GDX200619P000220002019-11-11 11:29AM EST22.000.550.450.510.00-2027.86%
GDX200619P000230002019-11-14 3:19PM EST23.000.690.630.750.00-1027.81%
GDX200619P000240002019-11-14 3:33PM EST24.001.000.951.050.00-2027.66%
GDX200619P000250002019-11-14 12:33PM EST25.001.361.311.420.00-1027.54%
GDX200619P000260002019-11-14 11:41AM EST26.001.801.771.900.00-8027.88%
GDX200619P000270002019-11-12 9:35AM EST27.002.652.312.430.00-18027.93%
GDX200619P000280002019-11-13 1:57PM EST28.003.012.923.050.00-12028.25%
GDX200619P000290002019-11-11 10:12AM EST29.004.073.553.700.00-1028.17%
GDX200619P000300002019-11-07 12:46PM EST30.004.754.304.500.00-11029.35%
GDX200619P000310002019-10-02 9:09AM EST31.005.404.404.600.00-102718.99%
GDX200619P000320002019-11-13 9:48AM EST32.006.005.856.050.00-20029.25%
GDX200619P000330002019-08-02 10:59AM EST33.006.495.605.800.00-220.00%
GDX200619P000340002019-09-05 8:36AM EST34.005.927.157.300.00--216.41%
GDX200619P000350002019-11-12 1:10PM EST35.009.088.508.750.00-1031.45%
GDX200619P000360002019-10-27 11:04PM EST36.009.359.409.650.00--031.40%
GDX200619P000400002019-11-12 10:36AM EST40.0014.0013.2513.550.00-2035.99%