GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200619C000140002019-12-23 1:02PM EST14.0013.9214.3515.300.00-42480.08%
GDX200619C000150002019-12-26 9:34AM EST15.0014.2013.2014.300.00-7569.73%
GDX200619C000160002019-12-26 2:46PM EST16.0013.1012.1514.000.00-1077.15%
GDX200619C000170002020-01-13 10:51AM EST17.0011.2011.0012.050.00-1561569.82%
GDX200619C000190002020-01-14 11:13AM EST19.009.209.2510.200.00-59562.26%
GDX200619C000200002020-01-17 3:59PM EST20.008.658.308.80-0.12-1.37%222344.73%
GDX200619C000210002019-12-27 11:29AM EST21.008.407.508.200.00-34750.83%
GDX200619C000220002020-01-17 3:44PM EST22.006.726.656.85+0.39+6.16%20026536.72%
GDX200619C000230002020-01-17 3:57PM EST23.005.805.705.90-0.15-2.52%1350933.30%
GDX200619C000240002020-01-13 2:53PM EST24.004.424.905.050.00-559631.89%
GDX200619C000250002020-01-17 3:53PM EST25.004.184.104.20-0.34-7.52%102,03729.74%
GDX200619C000260002020-01-17 12:18PM EST26.003.553.353.500.00-51,84929.40%
GDX200619C000270002020-01-17 3:59PM EST27.002.822.762.84-0.13-4.41%2281,61128.61%
GDX200619C000280002020-01-17 3:59PM EST28.002.252.192.33-0.18-7.41%1255,52228.96%
GDX200619C000290002020-01-17 3:31PM EST29.001.861.731.86-0.06-3.12%5353,74828.76%
GDX200619C000300002020-01-17 3:59PM EST30.001.401.401.47-0.07-4.76%7,49823,00128.71%
GDX200619C000310002020-01-17 3:47PM EST31.001.131.051.13-0.08-6.61%29418,38728.39%
GDX200619C000320002020-01-17 2:44PM EST32.000.940.850.920.00-1,09520,92429.15%
GDX200619C000330002020-01-17 3:01PM EST33.000.740.610.71+0.02+2.78%83,42529.18%
GDX200619C000340002020-01-17 3:08PM EST34.000.570.500.56+0.01+1.79%955,57429.52%
GDX200619C000350002020-01-17 3:09PM EST35.000.450.390.430.00-2548,59029.64%
GDX200619C000360002020-01-17 2:09PM EST36.000.340.270.34-0.03-8.11%483,67330.03%
GDX200619C000370002020-01-13 11:19AM EST37.000.280.220.260.00-317030.13%
GDX200619C000380002020-01-16 12:55PM EST38.000.220.150.230.00-3525631.35%
GDX200619C000390002020-01-17 9:34AM EST39.000.170.140.18-0.03-15.00%133031.54%
GDX200619C000400002020-01-16 11:28AM EST40.000.130.090.130.00-152,17831.25%
GDX200619C000450002020-01-17 11:35AM EST45.000.060.040.08+0.01+20.00%2745,46436.13%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200619P000150002019-08-06 8:42AM EST15.000.050.000.130.00-103550.39%
GDX200619P000160002020-01-09 11:51AM EST16.000.030.000.040.00--242.58%
GDX200619P000170002019-08-05 10:52AM EST17.000.130.000.210.00-1012252.25%
GDX200619P000180002019-10-03 10:35AM EST18.000.170.000.170.00-11245.22%
GDX200619P000190002020-01-07 2:27PM EST19.000.020.000.050.00-1011232.23%
GDX200619P000200002020-01-15 2:02PM EST20.000.040.010.060.00-2020929.49%
GDX200619P000210002020-01-15 12:12PM EST21.000.080.030.080.00-110,53527.44%
GDX200619P000220002020-01-17 2:22PM EST22.000.090.090.13-0.02-18.18%3008,37726.56%
GDX200619P000230002020-01-16 11:36AM EST23.000.200.170.220.00-67,37826.12%
GDX200619P000240002020-01-16 1:29PM EST24.000.330.300.350.00-605,97525.59%
GDX200619P000250002020-01-17 3:49PM EST25.000.510.500.55-0.01-1.92%416,69125.44%
GDX200619P000260002020-01-17 3:31PM EST26.000.760.770.83-0.06-7.32%4611,97625.37%
GDX200619P000270002020-01-17 10:15AM EST27.001.171.131.18+0.07+6.36%106,18425.12%
GDX200619P000280002020-01-16 1:24PM EST28.001.551.551.640.00-6542,39825.24%
GDX200619P000290002020-01-17 2:22PM EST29.001.982.092.20-0.07-3.41%3004,16425.51%
GDX200619P000300002020-01-17 9:48AM EST30.002.652.722.82+0.01+0.38%1001,22225.51%
GDX200619P000310002020-01-13 3:59PM EST31.004.003.403.500.00-21,10825.29%
GDX200619P000320002020-01-08 12:59PM EST32.004.304.154.300.00-107025.98%
GDX200619P000330002020-01-15 3:16PM EST33.004.874.955.100.00-152025.78%
GDX200619P000340002019-09-05 8:36AM EST34.005.927.157.300.00--248.44%
GDX200619P000350002020-01-14 12:30PM EST35.007.326.706.850.00-11625.83%
GDX200619P000360002019-10-27 11:04PM EST36.009.359.059.400.00--7053.78%
GDX200619P000390002019-12-26 12:04PM EST39.0010.1610.0510.900.00--5736.18%
GDX200619P000400002019-11-12 10:36AM EST40.0014.0012.4012.600.00-2052.05%