Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
42.39-0.35 (-0.82%)
At close: 4:00PM EDT

42.56 +0.17 (0.40%)
After hours: 7:06PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115C000080002020-08-07 9:42AM EDT8.0035.3034.2534.600.00-119105.86%
GDX210115C000090002020-07-09 8:14PM EDT9.0025.0032.0532.500.00-14760.00%
GDX210115C000100002020-07-20 1:19PM EDT10.0030.0932.2532.700.00-24164103.71%
GDX210115C000110002020-07-09 8:14PM EDT11.0019.3530.0030.500.00-1930.00%
GDX210115C000120002020-06-22 9:40AM EDT12.0023.0029.0529.550.00-30640.00%
GDX210115C000130002020-06-23 10:45AM EDT13.0022.8027.7528.250.00-3850.00%
GDX210115C000140002020-07-22 10:40AM EDT14.0027.5928.2528.700.00-116280.47%
GDX210115C000150002020-08-06 10:17AM EDT15.0029.5327.2527.700.00-51,64375.78%
GDX210115C000160002020-08-03 10:11AM EDT16.0026.1026.3026.700.00-130274.22%
GDX210115C000170002020-07-28 2:22PM EDT17.0026.8525.3025.650.00-184367.19%
GDX210115C000180002020-08-07 11:01AM EDT18.0025.0524.2524.700.00-31,70463.28%
GDX210115C000190002020-08-07 2:49PM EDT19.0024.2123.3523.750.00-3088666.21%
GDX210115C000200002020-08-10 9:43AM EDT20.0023.6022.3522.75+0.80+3.51%25,94262.50%
GDX210115C000210002020-08-10 1:40PM EDT21.0022.1521.4021.75+0.10+0.45%897560.35%
GDX210115C000220002020-08-07 12:52PM EDT22.0020.8320.4020.800.00-3310,20458.30%
GDX210115C000230002020-08-10 3:14PM EDT23.0019.7519.4019.75-1.51-7.10%610,86453.52%
GDX210115C000240002020-08-10 3:31PM EDT24.0018.7418.4518.80+0.14+0.75%610,31452.64%
GDX210115C000250002020-08-10 2:27PM EDT25.0018.0017.6017.800.00-2515,02752.44%
GDX210115C000260002020-08-10 11:27AM EDT26.0017.2516.7016.90-0.02-0.12%1708,97952.54%
GDX210115C000270002020-08-06 11:37AM EDT27.0017.4515.6516.000.00-211,17054.64%
GDX210115C000280002020-08-06 10:37AM EDT28.0016.7314.8015.100.00-217,69953.44%
GDX210115C000290002020-08-10 12:18PM EDT29.0014.5013.9514.15-0.30-2.03%249,16150.98%
GDX210115C000300002020-08-10 3:50PM EDT30.0013.1513.1013.30-0.40-2.95%7228,14850.39%
GDX210115C000310002020-08-10 9:48AM EDT31.0013.6512.2512.45+0.90+7.06%2010,78049.49%
GDX210115C000320002020-08-10 3:23PM EDT32.0011.7011.4511.65-0.02-0.17%1014,99649.07%
GDX210115C000330002020-08-10 9:45AM EDT33.0011.7510.6010.85+0.75+6.82%106,15348.29%
GDX210115C000340002020-08-10 3:58PM EDT34.0010.059.9010.15-0.25-2.43%204,15048.54%
GDX210115C000350002020-08-10 2:45PM EDT35.009.409.209.40-0.38-3.89%20820,33447.75%
GDX210115C000360002020-08-10 3:50PM EDT36.008.608.508.70-0.40-4.44%6423,16847.29%
GDX210115C000370002020-08-10 3:31PM EDT37.008.107.908.05-0.30-3.57%357,97347.02%
GDX210115C000380002020-08-10 3:50PM EDT38.007.307.307.45-0.49-6.29%273,40246.97%
GDX210115C000390002020-08-10 3:57PM EDT39.006.836.756.90-0.37-5.14%1003,20147.10%
GDX210115C000400002020-08-10 3:49PM EDT40.006.256.206.40-0.35-5.30%74090,15547.36%
GDX210115C000410002020-08-10 3:34PM EDT41.005.855.705.90-0.25-4.10%184,16247.33%
GDX210115C000420002020-08-10 3:57PM EDT42.005.405.305.45-0.25-4.42%1604,79147.46%
GDX210115C000430002020-08-10 3:34PM EDT43.005.004.855.00-0.27-5.12%8111,55547.33%
GDX210115C000440002020-08-10 3:54PM EDT44.004.554.504.65-0.30-6.19%1467,00847.83%
GDX210115C000450002020-08-10 3:49PM EDT45.004.204.204.30-0.25-5.62%39533,64448.07%
GDX210115C000460002020-08-10 3:47PM EDT46.003.823.803.95-0.28-6.83%903,02948.08%
GDX210115C000470002020-08-10 10:53AM EDT47.004.003.503.65+0.15+3.90%310,05348.32%
GDX210115C000480002020-08-10 3:17PM EDT48.003.363.253.40-0.21-5.88%482,18348.80%
GDX210115C000500002020-08-10 3:47PM EDT50.002.762.762.87-0.24-8.00%83127,51048.93%
GDX210115C000510002020-08-10 3:23PM EDT51.002.652.542.66-0.12-4.33%10210,58949.22%
GDX210115C000520002020-08-10 3:50PM EDT52.002.342.352.47-0.16-6.40%2455949.56%
GDX210115C000530002020-08-10 1:00PM EDT53.002.422.182.29+0.05+2.11%1571949.83%
GDX210115C000540002020-08-10 10:29AM EDT54.002.462.032.15+0.14+6.03%21,32450.37%
GDX210115C000550002020-08-10 3:51PM EDT55.001.921.871.96-0.18-8.57%485,31150.24%
GDX210115C000560002020-08-07 11:34AM EDT56.001.941.731.840.00-4950.12%
GDX210115C000570002020-08-06 3:25PM EDT57.002.041.611.720.00--1050.49%
GDX210115C000580002020-08-05 3:20PM EDT58.002.061.491.590.00--4650.66%
GDX210115C000590002020-08-06 12:40PM EDT59.001.791.381.480.00--5950.90%
GDX210115C000600002020-08-10 3:47PM EDT60.001.301.281.36-0.25-16.13%6519,41651.03%
GDX210115C000610002020-08-10 1:17PM EDT61.001.321.191.27-0.04-2.94%21,15751.29%
GDX210115C000620002020-08-06 2:39PM EDT62.001.381.101.220.00--6251.76%
GDX210115C000630002020-08-06 11:08AM EDT63.001.401.021.120.00--2651.83%
GDX210115C000640002020-08-07 1:59PM EDT64.001.080.971.050.00-41052.27%
GDX210115C000650002020-08-10 3:47PM EDT65.000.890.910.98-0.14-13.59%1104,43852.54%
GDX210115C000660002020-08-07 11:34AM EDT66.000.980.840.920.00-143052.73%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002020-07-20 1:45PM EDT8.000.030.000.030.00-2428196.09%
GDX210115P000090002020-07-09 8:14PM EDT9.000.030.000.040.00-2577492.19%
GDX210115P000100002020-07-09 2:06PM EDT10.000.020.000.040.00-261,79385.94%
GDX210115P000110002020-07-09 8:14PM EDT11.000.040.000.040.00-347280.47%
GDX210115P000120002020-07-09 8:14PM EDT12.000.130.000.040.00-4049775.78%
GDX210115P000130002020-07-23 10:28AM EDT13.000.060.000.060.00-628474.22%
GDX210115P000140002020-07-23 10:21AM EDT14.000.030.000.070.00-102,73271.09%
GDX210115P000150002020-08-07 1:57PM EDT15.000.020.000.060.00-305,91765.63%
GDX210115P000160002020-07-20 3:38PM EDT16.000.040.000.070.00-363,39063.28%
GDX210115P000170002020-08-10 3:49PM EDT17.000.080.020.14+0.05+166.67%118,62566.80%
GDX210115P000180002020-08-07 3:05PM EDT18.000.050.020.160.00-13232,64364.06%
GDX210115P000190002020-07-30 11:03AM EDT19.000.100.030.180.00-19,56561.72%
GDX210115P000200002020-08-07 9:43AM EDT20.000.090.050.190.00-234,01959.47%
GDX210115P000210002020-07-28 1:53PM EDT21.000.140.060.200.00-209,92356.74%
GDX210115P000220002020-08-06 9:50AM EDT22.000.100.060.200.00-518,50853.42%
GDX210115P000230002020-07-27 9:32AM EDT23.000.130.150.190.00-232,80052.73%
GDX210115P000240002020-08-07 9:43AM EDT24.000.210.170.250.00-225,91751.56%
GDX210115P000250002020-08-10 11:59AM EDT25.000.250.230.300.00-5029,17950.78%
GDX210115P000260002020-08-06 12:10PM EDT26.000.370.260.370.00-95,77751.27%
GDX210115P000270002020-08-10 11:51AM EDT27.000.390.370.45-0.01-2.50%211,92050.39%
GDX210115P000280002020-08-10 2:11PM EDT28.000.500.450.550.00-415,34649.71%
GDX210115P000290002020-08-07 9:45AM EDT29.000.550.600.660.00-2,0007,67948.88%
GDX210115P000300002020-08-10 2:45PM EDT30.000.790.710.810.00-8823,05948.54%
GDX210115P000310002020-08-10 2:44PM EDT31.000.930.900.96+0.09+10.71%12516,37647.80%
GDX210115P000320002020-08-10 2:45PM EDT32.001.131.051.160.00-35,12247.53%
GDX210115P000330002020-08-10 12:50PM EDT33.001.261.281.390.00-46,19247.31%
GDX210115P000340002020-08-04 1:39PM EDT34.001.421.551.640.00-1,4198,89347.00%
GDX210115P000350002020-08-10 3:36PM EDT35.001.891.862.00+0.09+5.00%1449,51147.66%
GDX210115P000360002020-08-10 3:47PM EDT36.002.252.132.27+0.07+3.21%187,01746.85%
GDX210115P000370002020-08-10 3:49PM EDT37.002.622.552.67+0.05+1.95%75,17647.16%
GDX210115P000380002020-08-07 2:40PM EDT38.002.862.953.050.00-12,89846.90%
GDX210115P000390002020-08-10 1:08PM EDT39.003.253.353.50-0.15-4.41%1651,45847.02%
GDX210115P000400002020-08-10 3:47PM EDT40.003.963.853.95+0.26+7.03%3428,83246.81%
GDX210115P000410002020-08-06 10:16AM EDT41.003.694.354.500.00-286847.25%
GDX210115P000420002020-08-10 10:55AM EDT42.004.554.905.05-0.25-5.21%1279547.39%
GDX210115P000430002020-08-10 10:32AM EDT43.004.975.505.65-0.58-10.45%183847.71%
GDX210115P000440002020-08-10 2:27PM EDT44.006.056.106.25-0.20-3.20%2451247.75%
GDX210115P000450002020-08-07 9:37AM EDT45.006.406.756.900.00-75,19248.00%
GDX210115P000460002020-08-07 11:50AM EDT46.007.357.407.600.00-172548.46%
GDX210115P000470002020-08-05 9:39AM EDT47.006.598.108.250.00-52448.25%
GDX210115P000480002020-08-07 11:49AM EDT48.008.758.809.000.00-76148.73%
GDX210115P000500002020-08-10 1:25PM EDT50.0010.0010.3510.60-0.50-4.76%1533950.09%
GDX210115P000510002020-07-16 3:29PM EDT51.0014.0411.0011.350.00-101050.02%
GDX210115P000520002020-08-07 10:09AM EDT52.0011.7011.4012.300.00-51051.76%
GDX210115P000530002020-08-07 1:11PM EDT53.0012.9012.2012.950.00-102850.37%
GDX210115P000550002020-07-24 3:41PM EDT55.0014.6713.9514.850.00-101053.27%
GDX210115P000570002020-08-07 12:42PM EDT57.0016.0516.1516.400.00-1150.51%
GDX210115P000650002020-08-03 11:30AM EDT65.0023.5023.4523.650.00-15015052.49%