Canada markets close in 5 hours 55 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.00+0.16 (+0.40%)
As of 10:05AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201218C000160002020-08-06 10:57AM EDT16.0028.2324.6525.100.00-50149.17%
GDX201218C000170002020-08-14 11:41AM EDT17.0023.1524.0024.450.00-1112155.27%
GDX201218C000180002020-08-03 10:23AM EDT18.0023.9523.6524.050.00-55168.36%
GDX201218C000190002020-07-27 11:29AM EDT19.0024.7522.5022.800.00-70152.64%
GDX201218C000200002020-09-11 11:49AM EDT20.0021.8219.8520.200.00-86064.45%
GDX201218C000210002020-09-02 10:40AM EDT21.0020.0519.0019.150.00-71267.58%
GDX201218C000220002020-09-08 10:35AM EDT22.0018.4218.0518.250.00-52570.12%
GDX201218C000230002020-09-08 9:42AM EDT23.0016.6016.9517.150.00-11756.25%
GDX201218C000240002020-09-04 2:23PM EDT24.0016.5715.9516.300.00-436059.38%
GDX201218C000250002020-09-09 2:33PM EDT25.0017.3015.0515.300.00-65958.59%
GDX201218C000260002020-09-04 2:20PM EDT26.0014.7114.0014.350.00-810054.49%
GDX201218C000270002020-09-08 9:40AM EDT27.0013.0013.1013.250.00-31850.39%
GDX201218C000280002020-09-03 3:01PM EDT28.0013.6012.1012.450.00-1924251.17%
GDX201218C000290002020-09-04 2:59PM EDT29.0012.3411.2011.400.00-11651.66%
GDX201218C000300002020-09-16 11:03AM EDT30.0011.8010.3510.550.00-138851.86%
GDX201218C000310002020-09-11 10:00AM EDT31.0011.359.509.650.00-144650.00%
GDX201218C000320002020-09-21 11:02AM EDT32.008.778.608.800.00-1749848.98%
GDX201218C000330002020-09-17 9:34AM EDT33.008.407.757.950.00-428547.41%
GDX201218C000340002020-09-21 2:45PM EDT34.006.926.957.100.00-585145.41%
GDX201218C000350002020-09-22 9:41AM EDT35.006.406.206.45-0.14-2.14%12,52446.39%
GDX201218C000360002020-09-21 12:18PM EDT36.005.825.605.750.00-285245.75%
GDX201218C000370002020-09-21 1:20PM EDT37.004.955.005.100.00-1388645.26%
GDX201218C000380002020-09-21 3:06PM EDT38.004.404.304.500.00-151,37844.87%
GDX201218C000390002020-09-22 9:50AM EDT39.003.813.753.95+0.01+0.26%176844.53%
GDX201218C000400002020-09-21 3:56PM EDT40.003.323.353.450.00-48624,76244.24%
GDX201218C000410002020-09-22 9:35AM EDT41.003.052.843.05+0.05+1.67%71,94944.68%
GDX201218C000420002020-09-22 9:50AM EDT42.002.502.512.60-0.02-0.79%468,91343.90%
GDX201218C000430002020-09-21 3:34PM EDT43.002.172.202.250.00-4953,83843.87%
GDX201218C000440002020-09-21 1:14PM EDT44.001.921.881.950.00-3544,75343.99%
GDX201218C000450002020-09-22 9:36AM EDT45.001.701.631.68+0.01+0.59%2,99527,01144.04%
GDX201218C000460002020-09-21 3:46PM EDT46.001.401.351.470.00-4242,06044.48%
GDX201218C000470002020-09-22 9:30AM EDT47.001.221.171.25-0.01-0.81%12,00644.36%
GDX201218C000480002020-09-21 3:16PM EDT48.001.061.011.080.00-6243,63144.58%
GDX201218C000500002020-09-21 3:47PM EDT50.000.800.780.81+0.01+1.27%3015,57345.17%
GDX201218C000510002020-09-21 12:15PM EDT51.000.740.670.700.00-784545.41%
GDX201218C000520002020-09-21 12:01PM EDT52.000.650.580.610.00-679,69445.80%
GDX201218C000530002020-09-21 11:20AM EDT53.000.520.520.560.00-232,50346.83%
GDX201218C000540002020-09-21 12:51PM EDT54.000.490.450.490.00-2614,96447.17%
GDX201218C000550002020-09-22 9:31AM EDT55.000.410.420.41-0.04-8.89%157,87946.97%
GDX201218C000560002020-09-21 12:31PM EDT56.000.400.360.380.00-4213047.95%
GDX201218C000570002020-09-11 1:51PM EDT57.000.400.320.340.00-11,51548.54%
GDX201218C000580002020-09-11 9:53AM EDT58.000.630.270.310.00-2041049.22%
GDX201218C000590002020-09-21 12:58PM EDT59.000.280.260.290.00-218050.20%
GDX201218C000600002020-09-21 12:07PM EDT60.000.270.200.250.00-135,70150.20%
GDX201218C000610002020-09-21 9:30AM EDT61.000.230.210.230.00-48750.49%
GDX201218C000620002020-09-03 1:07PM EDT62.000.260.190.210.00-13651.03%
GDX201218C000630002020-09-15 11:14AM EDT63.000.350.180.200.00-4,1091,61251.95%
GDX201218C000640002020-09-04 1:21PM EDT64.000.330.120.260.00-212153.32%
GDX201218C000650002020-09-22 9:42AM EDT65.000.180.150.17-0.02-10.00%106,10353.13%
GDX201218C000660002020-09-15 3:16PM EDT66.000.150.140.150.00-269253.52%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX201218P000160002020-08-24 11:52AM EDT16.000.020.000.050.00-1140377.34%
GDX201218P000170002020-07-30 1:51PM EDT17.000.100.000.100.00-12779.30%
GDX201218P000180002020-07-09 8:14PM EDT18.000.210.010.130.00-24078.13%
GDX201218P000190002020-09-21 3:40PM EDT19.000.050.020.070.00-2017768.75%
GDX201218P000200002020-09-21 2:53PM EDT20.000.030.010.140.00-21,40969.53%
GDX201218P000210002020-07-27 1:05PM EDT21.000.110.010.180.00-1067.58%
GDX201218P000220002020-08-05 2:15PM EDT22.000.110.030.190.00-271364.84%
GDX201218P000230002020-08-24 9:30AM EDT23.000.130.020.180.00-229659.57%
GDX201218P000240002020-08-26 1:00PM EDT24.000.150.030.000.00-1025025.00%
GDX201218P000250002020-09-14 11:29AM EDT25.000.090.040.160.00-207,51651.66%
GDX201218P000260002020-09-21 9:58AM EDT26.000.150.100.230.00-178252.64%
GDX201218P000270002020-09-21 12:49PM EDT27.000.220.190.220.00-11,36950.98%
GDX201218P000280002020-09-21 12:49PM EDT28.000.280.240.280.00-138850.54%
GDX201218P000290002020-09-21 3:10PM EDT29.000.360.330.340.00-225048.83%
GDX201218P000300002020-09-21 1:41PM EDT30.000.440.420.440.00-814,74548.05%
GDX201218P000310002020-09-14 2:54PM EDT31.000.570.530.560.00-117,20547.22%
GDX201218P000320002020-09-21 12:04PM EDT32.000.700.660.690.00-17688146.05%
GDX201218P000330002020-09-22 9:48AM EDT33.000.850.840.86-0.05-5.56%912,31345.22%
GDX201218P000340002020-09-18 3:49PM EDT34.001.141.041.080.00-320,03744.73%
GDX201218P000350002020-09-22 9:30AM EDT35.001.331.311.37-0.03-2.21%108,76044.75%
GDX201218P000360002020-09-22 9:30AM EDT36.001.661.631.68+0.02+1.22%105,29644.41%
GDX201218P000370002020-09-21 3:34PM EDT37.002.031.982.040.00-935,45544.14%
GDX201218P000380002020-09-21 2:52PM EDT38.002.462.332.380.00-1592,16142.97%
GDX201218P000390002020-09-21 3:44PM EDT39.002.852.872.930.00-2834,01644.02%
GDX201218P000400002020-09-22 9:45AM EDT40.003.403.303.45+0.05+1.49%429,76243.99%
GDX201218P000410002020-09-22 9:37AM EDT41.003.853.804.05-0.08-2.04%81,88144.43%
GDX201218P000420002020-09-21 11:53AM EDT42.004.564.404.600.00-1723,97543.65%
GDX201218P000430002020-09-21 12:21PM EDT43.005.105.155.250.00-661,26343.63%
GDX201218P000440002020-09-21 3:49PM EDT44.005.985.755.950.00-2673843.75%
GDX201218P000450002020-09-21 12:19PM EDT45.006.506.556.700.00-11,19644.04%
GDX201218P000460002020-09-18 2:11PM EDT46.006.107.257.500.00-1667444.65%
GDX201218P000470002020-09-22 9:34AM EDT47.007.958.158.30+0.30+3.92%222244.85%
GDX201218P000480002020-09-21 10:27AM EDT48.009.109.009.150.00-1236945.44%
GDX201218P000500002020-09-16 10:09AM EDT50.0010.8510.6510.800.00-538544.63%
GDX201218P000510002020-09-22 9:37AM EDT51.0011.5011.6511.80+1.15+11.11%33347.07%
GDX201218P000520002020-09-16 10:09AM EDT52.0010.0512.5512.750.00-931948.39%
GDX201218P000530002020-09-16 12:33PM EDT53.0010.9513.4013.550.00-18846.14%
GDX201218P000540002020-09-16 12:32PM EDT54.0011.8014.3514.550.00-22148.19%
GDX201218P000550002020-09-16 12:34PM EDT55.0012.7015.1515.500.00-13848.93%
GDX201218P000560002020-09-16 12:33PM EDT56.0013.6016.2516.400.00-122648.00%
GDX201218P000570002020-09-08 10:10AM EDT57.0015.3517.1517.400.00-39549.81%
GDX201218P000580002020-09-16 12:26PM EDT58.0015.5018.1518.500.00-125154.54%
GDX201218P000590002020-09-16 12:33PM EDT59.0016.4019.1019.350.00-13551.66%
GDX201218P000600002020-09-10 10:21AM EDT60.0018.2520.1020.450.00-2217750.49%
GDX201218P000610002020-09-10 9:50AM EDT61.0018.8021.1521.450.00-4953.03%
GDX201218P000620002020-09-10 9:50AM EDT62.0019.7522.1022.250.00-61852.44%
GDX201218P000630002020-08-24 12:12AM EDT63.0020.7023.1023.300.00--2851.56%
GDX201218P000640002020-08-26 9:42AM EDT64.0023.5524.0024.350.00--2051.56%
GDX201218P000650002020-08-20 10:54AM EDT65.0023.7123.4524.100.00-10220.00%
GDX201218P000660002020-09-08 10:10AM EDT66.0026.3526.0026.200.00-172355.57%