Canada markets open in 6 hours 50 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
38.78+0.57 (+1.49%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201120C000240002020-10-02 3:48PM EDT24.0015.100.000.000.00-300.00%
GDX201120C000250002020-10-02 3:49PM EDT25.0014.120.000.000.00-100.00%
GDX201120C000270002020-10-22 3:52PM EDT27.0012.200.000.000.00-200.00%
GDX201120C000280002020-10-20 9:34AM EDT28.0011.400.000.000.00-100.00%
GDX201120C000290002020-10-05 3:57PM EDT29.0010.720.000.000.00-100.00%
GDX201120C000300002020-10-23 3:49PM EDT30.008.840.000.000.00-500.00%
GDX201120C000310002020-10-14 9:38AM EDT31.009.650.000.000.00-100.00%
GDX201120C000320002020-10-27 9:30AM EDT32.006.420.000.000.00-100.00%
GDX201120C000330002020-10-22 11:20AM EDT33.006.050.000.000.00-100.00%
GDX201120C000340002020-10-23 2:26PM EDT34.005.200.000.000.00-4000.00%
GDX201120C000350002020-10-27 1:58PM EDT35.004.150.000.000.00-500.00%
GDX201120C000355002020-10-23 11:25AM EDT35.503.800.000.000.00-300.00%
GDX201120C000360002020-10-27 12:09PM EDT36.003.180.000.000.00-300.00%
GDX201120C000365002020-10-22 10:23AM EDT36.503.200.000.000.00--00.00%
GDX201120C000370002020-10-27 11:17AM EDT37.002.550.000.000.00-800.00%
GDX201120C000375002020-10-27 1:44PM EDT37.502.340.000.000.00-2300.00%
GDX201120C000380002020-10-27 3:52PM EDT38.002.090.000.000.00-1,19800.00%
GDX201120C000385002020-10-27 3:33PM EDT38.501.750.000.000.00-12200.00%
GDX201120C000390002020-10-27 3:57PM EDT39.001.560.000.000.00-2,31300.78%
GDX201120C000395002020-10-27 3:27PM EDT39.501.290.000.000.00-4501.56%
GDX201120C000400002020-10-27 3:59PM EDT40.001.130.000.000.00-4,88103.13%
GDX201120C000405002020-10-27 2:59PM EDT40.500.950.000.000.00-1506.25%
GDX201120C000410002020-10-27 3:57PM EDT41.000.800.000.000.00-2,40306.25%
GDX201120C000415002020-10-27 3:56PM EDT41.500.670.000.000.00-8606.25%
GDX201120C000420002020-10-27 3:52PM EDT42.000.540.000.000.00-2,10606.25%
GDX201120C000425002020-10-27 1:44PM EDT42.500.410.000.000.00-45012.50%
GDX201120C000430002020-10-27 3:57PM EDT43.000.360.000.000.00-128012.50%
GDX201120C000435002020-10-27 10:31AM EDT43.500.230.000.000.00-2012.50%
GDX201120C000440002020-10-27 3:47PM EDT44.000.230.000.000.00-248012.50%
GDX201120C000445002020-10-27 12:40PM EDT44.500.150.000.000.00-1012.50%
GDX201120C000450002020-10-27 3:15PM EDT45.000.150.000.000.00-176012.50%
GDX201120C000455002020-10-26 1:45PM EDT45.500.090.000.000.00-2012.50%
GDX201120C000460002020-10-27 12:22PM EDT46.000.070.000.000.00-50012.50%
GDX201120C000470002020-10-27 2:55PM EDT47.000.050.000.000.00-65012.50%
GDX201120C000480002020-10-27 2:01PM EDT48.000.030.000.000.00-3025.00%
GDX201120C000490002020-10-23 11:33AM EDT49.000.020.000.000.00-2,061025.00%
GDX201120C000500002020-10-26 3:05PM EDT50.000.050.000.000.00-10025.00%
GDX201120C000510002020-10-27 11:23AM EDT51.000.030.000.000.00-20025.00%
GDX201120C000520002020-10-21 11:18AM EDT52.000.010.000.000.00-2025.00%
GDX201120C000530002020-10-16 2:03PM EDT53.000.030.000.000.00-3025.00%
GDX201120C000540002020-10-13 3:19PM EDT54.000.060.000.000.00-1025.00%
GDX201120C000550002020-10-27 11:23AM EDT55.000.010.000.000.00-20025.00%
GDX201120C000560002020-10-05 10:33AM EDT56.000.050.000.000.00-1025.00%
GDX201120C000570002020-10-16 2:03PM EDT57.000.020.000.000.00-1025.00%
GDX201120C000600002020-10-22 9:33AM EDT60.000.020.000.000.00-6050.00%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201120P000200002020-10-13 1:25PM EDT20.000.010.000.000.00-1050.00%
GDX201120P000220002020-09-21 12:14AM EDT22.000.040.000.000.00--1050.00%
GDX201120P000230002020-10-08 12:25PM EDT23.000.020.000.000.00-1050.00%
GDX201120P000240002020-09-29 10:18AM EDT24.000.030.000.000.00-2050.00%
GDX201120P000250002020-10-06 12:54PM EDT25.000.030.000.000.00-1050.00%
GDX201120P000260002020-10-13 1:26PM EDT26.000.020.000.000.00-1025.00%
GDX201120P000270002020-10-23 10:16AM EDT27.000.010.000.000.00-1025.00%
GDX201120P000280002020-10-23 10:45AM EDT28.000.030.000.000.00-100025.00%
GDX201120P000290002020-10-26 3:06PM EDT29.000.020.000.000.00-9025.00%
GDX201120P000300002020-10-27 3:49PM EDT30.000.030.000.000.00-4025.00%
GDX201120P000310002020-10-23 3:43PM EDT31.000.080.000.000.00-5025.00%
GDX201120P000320002020-10-27 11:32AM EDT32.000.110.000.000.00-170025.00%
GDX201120P000325002020-10-27 10:44AM EDT32.500.160.000.000.00-11012.50%
GDX201120P000330002020-10-27 3:10PM EDT33.000.150.000.000.00-29012.50%
GDX201120P000340002020-10-27 2:27PM EDT34.000.250.000.000.00-43012.50%
GDX201120P000345002020-10-27 2:01PM EDT34.500.320.000.000.00-33012.50%
GDX201120P000350002020-10-27 3:35PM EDT35.000.400.000.000.00-518012.50%
GDX201120P000355002020-10-26 1:36PM EDT35.500.630.000.000.00-3006.25%
GDX201120P000360002020-10-27 3:57PM EDT36.000.600.000.000.00-5106.25%
GDX201120P000365002020-10-27 1:57PM EDT36.500.730.000.000.00-3,53506.25%
GDX201120P000370002020-10-27 3:15PM EDT37.000.920.000.000.00-19906.25%
GDX201120P000375002020-10-27 1:57PM EDT37.501.060.000.000.00-10303.13%
GDX201120P000380002020-10-27 3:57PM EDT38.001.240.000.000.00-9,08503.13%
GDX201120P000385002020-10-27 3:39PM EDT38.501.540.000.000.00-15600.78%
GDX201120P000390002020-10-27 3:49PM EDT39.001.770.000.000.00-8300.00%
GDX201120P000395002020-10-27 3:10PM EDT39.501.980.000.000.00-1100.00%
GDX201120P000400002020-10-27 3:57PM EDT40.002.280.000.000.00-15900.00%
GDX201120P000405002020-10-26 2:40PM EDT40.502.720.000.000.00-1800.00%
GDX201120P000410002020-10-27 3:27PM EDT41.003.050.000.000.00-3800.00%
GDX201120P000415002020-10-27 10:27AM EDT41.503.620.000.000.00-100.00%
GDX201120P000420002020-10-27 12:14PM EDT42.003.950.000.000.00-1400.00%
GDX201120P000425002020-10-26 2:23PM EDT42.504.600.000.000.00-300.00%
GDX201120P000430002020-10-26 1:57PM EDT43.004.890.000.000.00-600.00%
GDX201120P000435002020-10-23 9:46AM EDT43.504.900.000.000.00-200.00%
GDX201120P000440002020-10-27 10:21AM EDT44.005.770.000.000.00-100.00%
GDX201120P000450002020-10-23 12:25PM EDT45.006.570.000.000.00-1100.00%
GDX201120P000460002020-10-16 2:05PM EDT46.006.300.000.000.00-100.00%
GDX201120P000470002020-10-27 11:04AM EDT47.008.550.000.000.00-100.00%
GDX201120P000480002020-10-14 11:53AM EDT48.007.350.000.000.00-2700.00%
GDX201120P000490002020-09-30 10:58AM EDT49.0010.300.000.000.00-400.00%
GDX201120P000500002020-10-19 12:15AM EDT50.0010.050.000.000.00--00.00%
GDX201120P000510002020-10-14 11:34AM EDT51.0010.000.000.000.00-100.00%
GDX201120P000520002020-09-24 9:34AM EDT52.0014.7513.0513.300.00--1460.74%
GDX201120P000530002020-09-21 12:14AM EDT53.0010.590.000.000.00--10.00%
GDX201120P000540002020-09-30 10:48AM EDT54.0015.390.000.000.00--00.00%
GDX201120P000550002020-10-22 11:23AM EDT55.0016.050.000.000.00-100.00%
GDX201120P000570002020-10-19 12:15AM EDT57.0016.950.000.000.00--00.00%
GDX201120P000600002020-09-23 12:27PM EDT60.0021.7021.0521.300.00--4083.79%