GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115C000080002019-11-19 2:00PM EST8.0019.400.000.000.00-1260.00%
GDX210115C000090002019-08-19 2:01PM EST9.0019.2018.4018.800.00-254463.48%
GDX210115C000100002019-12-03 3:34PM EST10.0017.700.000.000.00-11350.00%
GDX210115C000110002019-06-07 10:23AM EST11.0012.2514.1514.450.00-73730.00%
GDX210115C000120002019-09-26 8:30AM EST12.0016.1415.6015.950.00-303354.98%
GDX210115C000130002019-09-09 2:13PM EST13.0015.0913.8514.350.00-390.00%
GDX210115C000140002019-12-04 10:09AM EST14.0013.500.000.000.00-12350.00%
GDX210115C000150002019-12-05 12:32PM EST15.0012.800.000.000.00-66020.00%
GDX210115C000160002019-12-03 11:31AM EST16.0011.950.000.000.00-152940.00%
GDX210115C000170002019-12-04 9:40AM EST17.0010.750.000.000.00-13940.00%
GDX210115C000180002019-11-25 3:35PM EST18.008.660.000.000.00-107230.00%
GDX210115C000190002019-12-04 10:55AM EST19.008.900.000.000.00-54550.00%
GDX210115C000200002019-12-05 3:26PM EST20.008.220.000.000.00-32,7790.00%
GDX210115C000210002019-12-04 9:33AM EST21.007.490.000.000.00-57440.00%
GDX210115C000220002019-12-05 2:20PM EST22.006.800.000.000.00-79,7040.00%
GDX210115C000230002019-12-05 10:19AM EST23.005.850.000.000.00-107,8920.00%
GDX210115C000240002019-12-03 1:08PM EST24.005.300.000.000.00-11,9280.00%
GDX210115C000250002019-12-05 3:31PM EST25.004.800.000.000.00-116,8790.00%
GDX210115C000260002019-12-05 1:03PM EST26.004.310.000.000.00-14,0030.00%
GDX210115C000270002019-12-05 3:05PM EST27.003.750.000.000.00-11310,5640.00%
GDX210115C000280002019-12-05 3:03PM EST28.003.330.000.000.00-1198,6610.39%
GDX210115C000290002019-12-04 3:57PM EST29.002.840.000.000.00-1805,5121.56%
GDX210115C000300002019-12-05 3:39PM EST30.002.570.000.000.00-2617,2701.56%
GDX210115C000310002019-12-05 3:58PM EST31.002.300.000.000.00-11,4543.13%
GDX210115C000320002019-12-05 2:08PM EST32.002.070.000.000.00-526,6543.13%
GDX210115C000330002019-12-05 12:34PM EST33.001.910.000.000.00-504913.13%
GDX210115C000340002019-12-05 12:26PM EST34.001.670.000.000.00-215066.25%
GDX210115C000350002019-12-05 3:42PM EST35.001.450.000.000.00-1112,9156.25%
GDX210115C000360002019-11-25 1:22PM EST36.000.980.000.000.00-41906.25%
GDX210115C000370002019-12-04 1:22PM EST37.001.090.000.000.00-102576.25%
GDX210115C000380002019-11-15 3:57PM EST38.000.880.000.000.00-10666.25%
GDX210115C000390002019-11-25 9:38AM EST39.000.680.000.000.00-101986.25%
GDX210115C000400002019-12-05 12:19PM EST40.000.840.000.000.00-23,6166.25%
GDX210115C000410002019-12-02 11:27AM EST41.000.660.000.000.00-3676.25%
GDX210115C000420002019-11-25 2:51PM EST42.000.450.000.000.00-4546312.50%
GDX210115C000430002019-12-04 3:28PM EST43.000.580.000.000.00-101512.50%
GDX210115C000440002019-12-02 3:13PM EST44.000.490.000.000.00-28712.50%
GDX210115C000450002019-12-03 3:23PM EST45.000.530.000.000.00-163,34412.50%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002019-06-09 11:13PM EST8.000.050.000.090.00-0154.30%
GDX210115P000090002019-09-03 2:55PM EST9.000.040.000.100.00-455150.00%
GDX210115P000100002019-08-26 9:18AM EST10.000.060.000.120.00-2052.73%
GDX210115P000110002019-10-09 8:50AM EST11.000.020.020.100.00-824646.58%
GDX210115P000120002019-06-07 10:38AM EST12.000.090.020.180.00-115247.56%
GDX210115P000130002019-06-14 10:32AM EST13.000.050.010.200.00-2030144.43%
GDX210115P000140002019-10-21 11:50AM EST14.000.090.010.110.00-26036.04%
GDX210115P000150002019-12-05 9:35AM EST15.000.070.000.000.00-62,98512.50%
GDX210115P000160002019-10-25 10:07AM EST16.000.130.070.170.00-53,16332.52%
GDX210115P000170002019-11-12 2:07PM EST17.000.240.000.000.00-418,11512.50%
GDX210115P000180002019-12-03 10:36AM EST18.000.220.000.000.00-921,51012.50%
GDX210115P000190002019-11-29 12:25PM EST19.000.300.000.000.00-411,3186.25%
GDX210115P000200002019-12-05 11:21AM EST20.000.450.000.000.00-723,1976.25%
GDX210115P000210002019-11-21 11:53AM EST21.000.680.000.000.00-808966.25%
GDX210115P000220002019-12-03 12:40PM EST22.000.850.000.000.00-7,0198,6486.25%
GDX210115P000230002019-12-05 2:56PM EST23.001.110.000.000.00-1112,3383.13%
GDX210115P000240002019-11-29 11:41AM EST24.001.580.000.000.00-2014,9303.13%
GDX210115P000250002019-12-05 1:34PM EST25.001.850.000.000.00-167,3713.13%
GDX210115P000260002019-12-04 12:56PM EST26.002.360.000.000.00-51,1731.56%
GDX210115P000270002019-12-02 11:30AM EST27.003.040.000.000.00-16,7020.78%
GDX210115P000280002019-12-05 12:29PM EST28.003.250.000.000.00-401,8590.00%
GDX210115P000290002019-12-02 12:46PM EST29.004.300.000.000.00-102,0400.00%
GDX210115P000300002019-12-03 11:31AM EST30.004.550.000.000.00-541,9060.00%
GDX210115P000310002019-12-02 9:30AM EST31.005.700.000.000.00-545630.00%
GDX210115P000320002019-11-25 12:03PM EST32.006.750.000.000.00-31700.00%
GDX210115P000330002019-11-07 12:26PM EST33.007.860.000.000.00-2230.00%
GDX210115P000340002019-11-15 11:20AM EST34.008.050.000.000.00-8510.00%
GDX210115P000350002019-11-15 11:22AM EST35.009.000.000.000.00-21310.00%
GDX210115P000360002019-09-17 2:21PM EST36.009.4410.1010.250.00--137.50%
GDX210115P000370002019-11-15 10:15AM EST37.0010.800.000.000.00--10.00%
GDX210115P000380002019-09-24 12:16PM EST38.0010.2511.1011.350.00-12031.46%
GDX210115P000390002019-12-05 2:44PM EST39.0011.820.000.000.00-140.00%
GDX210115P000410002019-11-11 10:11AM EST41.0015.100.000.000.00-450.00%
GDX210115P000420002019-08-29 11:04AM EST42.0013.5015.0515.300.00-2036.45%
GDX210115P000450002019-11-06 2:48PM EST45.0018.050.000.000.00-1150.00%