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
GDX210115C000080002020-01-06 2:44PM EST8.0021.2520.8521.150.00-11110.00%
GDX210115C000090002020-01-06 2:12PM EST9.0020.3519.9020.200.00-114490.00%
GDX210115C000100002020-01-06 2:31PM EST10.0019.3518.9519.200.00-111780.00%
GDX210115C000110002020-01-13 1:52PM EST11.0017.0517.8518.250.00-109143.36%
GDX210115C000120002020-01-02 2:27PM EST12.0017.4017.0017.200.00-30720.00%
GDX210115C000130002020-01-08 2:29PM EST13.0015.4515.9516.250.00-91836.33%
GDX210115C000140002020-01-06 3:40PM EST14.0015.4014.9015.250.00-4430433.20%
GDX210115C000150002020-01-21 10:45AM EST15.0014.1014.0014.300.00-1021,67235.35%
GDX210115C000160002020-01-09 3:32PM EST16.0012.4013.0013.350.00-2938135.35%
GDX210115C000170002020-01-21 11:33AM EST17.0012.0012.1012.300.00-988829.40%
GDX210115C000180002020-01-21 3:31PM EST18.0011.3011.1511.400.00-2086831.35%
GDX210115C000190002020-01-23 3:43PM EST19.0010.2010.1510.450.00-552430.03%
GDX210115C000200002020-01-23 2:28PM EST20.009.339.209.450.00-183,27227.10%
GDX210115C000210002020-01-23 3:23PM EST21.008.458.458.600.00-25575827.78%
GDX210115C000220002020-01-23 1:29PM EST22.007.657.607.750.00-819,77027.54%
GDX210115C000230002020-01-23 1:23PM EST23.006.956.856.950.00-387,99327.47%
GDX210115C000240002020-01-23 3:51PM EST24.006.006.056.200.00-42,87327.44%
GDX210115C000250002020-01-23 2:32PM EST25.005.355.405.500.00-18,39927.39%
GDX210115C000260002020-01-21 3:33PM EST26.004.894.804.850.00-66,88827.32%
GDX210115C000270002020-01-24 9:43AM EST27.004.184.204.250.00-10011,96127.22%
GDX210115C000280002020-01-23 3:16PM EST28.003.703.703.800.00-7815,86228.00%
GDX210115C000290002020-01-24 9:31AM EST29.003.153.203.300.00-16,98627.83%
GDX210115C000300002020-01-24 9:39AM EST30.002.812.842.88+0.02+0.72%122,84527.94%
GDX210115C000310002020-01-23 3:36PM EST31.002.442.482.520.00-321,22528.16%
GDX210115C000320002020-01-23 12:06PM EST32.002.202.162.200.00-1619,36928.35%
GDX210115C000330002020-01-23 10:18AM EST33.001.931.871.920.00-494528.54%
GDX210115C000340002020-01-22 3:08PM EST34.001.661.631.670.00-455828.70%
GDX210115C000350002020-01-23 3:24PM EST35.001.421.421.440.00-3512,58228.74%
GDX210115C000360002020-01-21 3:31PM EST36.001.311.231.260.00-862,34828.98%
GDX210115C000370002020-01-21 11:49AM EST37.001.101.081.100.00-3037429.20%
GDX210115C000380002020-01-23 1:21PM EST38.001.000.930.960.00-10760129.40%
GDX210115C000390002020-01-23 11:41AM EST39.000.870.810.830.00-657229.47%
GDX210115C000400002020-01-24 9:38AM EST40.000.710.720.73+0.02+2.90%321,91029.74%
GDX210115C000410002020-01-22 11:56AM EST41.000.670.620.640.00-59129.93%
GDX210115C000420002020-01-22 11:59AM EST42.000.600.550.560.00-1551130.13%
GDX210115C000430002020-01-17 3:44PM EST43.000.470.480.500.00-33630.45%
GDX210115C000440002020-01-23 9:30AM EST44.000.480.430.440.00-113330.64%
GDX210115C000450002020-01-23 1:36PM EST45.000.400.380.390.00-2953,83930.86%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002019-06-09 11:13PM EST8.000.050.000.090.00-0160.16%
GDX210115P000090002019-09-03 2:55PM EST9.000.040.000.100.00-455155.47%
GDX210115P000100002019-08-26 9:18AM EST10.000.060.000.120.00-2052.34%
GDX210115P000110002019-10-09 8:50AM EST11.000.020.020.100.00-824652.05%
GDX210115P000120002019-06-07 10:38AM EST12.000.090.020.180.00-115253.22%
GDX210115P000130002019-06-14 10:32AM EST13.000.050.010.200.00-2030150.00%
GDX210115P000140002019-10-21 11:50AM EST14.000.090.010.110.00-26040.92%
GDX210115P000150002019-12-05 9:35AM EST15.000.070.000.070.00-6034.77%
GDX210115P000160002019-10-25 10:07AM EST16.000.130.070.170.00-53,16337.31%
GDX210115P000170002020-01-06 9:45AM EST17.000.060.030.040.00-218,11026.37%
GDX210115P000180002020-01-16 10:42AM EST18.000.080.060.070.00-2521,49326.17%
GDX210115P000190002020-01-21 2:42PM EST19.000.110.100.110.00-2011,41125.68%
GDX210115P000200002020-01-23 2:56PM EST20.000.180.170.180.00-2624,03625.64%
GDX210115P000210002020-01-24 9:34AM EST21.000.290.270.280.00-17,21125.59%
GDX210115P000220002020-01-24 9:44AM EST22.000.430.410.430.00-298,59425.78%
GDX210115P000230002020-01-23 2:56PM EST23.000.620.600.610.00-3716,67325.71%
GDX210115P000240002020-01-22 9:52AM EST24.000.870.840.860.00-2015,17925.93%
GDX210115P000250002020-01-23 12:39PM EST25.001.181.141.160.00-207,84226.07%
GDX210115P000260002020-01-23 1:40PM EST26.001.591.491.520.00-22,28526.22%
GDX210115P000270002020-01-23 3:21PM EST27.001.941.911.920.00-57,01926.20%
GDX210115P000280002020-01-23 1:40PM EST28.002.472.382.400.00-572,51126.40%
GDX210115P000290002020-01-23 12:40PM EST29.002.952.912.940.00-13,68326.64%
GDX210115P000300002020-01-23 11:26AM EST30.003.463.453.550.00-172,22827.01%
GDX210115P000310002020-01-23 3:26PM EST31.004.164.104.200.00-29875327.32%
GDX210115P000320002020-01-22 12:28PM EST32.004.854.754.850.00-4744527.22%
GDX210115P000330002020-01-22 9:34AM EST33.005.555.505.600.00-29827.66%
GDX210115P000340002020-01-22 11:05AM EST34.006.356.256.350.00-114227.78%
GDX210115P000350002020-01-21 3:11PM EST35.007.167.007.150.00-917328.08%
GDX210115P000360002020-01-22 11:05AM EST36.007.957.857.950.00-19618728.09%
GDX210115P000370002020-01-22 9:49AM EST37.008.808.708.800.00-57157128.35%
GDX210115P000380002020-01-07 9:52AM EST38.009.599.609.650.00-56228.37%
GDX210115P000390002019-12-24 11:09AM EST39.0011.0010.4510.550.00-24528.76%
GDX210115P000400002019-12-30 9:57AM EST40.0011.0011.3511.450.00-13628.98%
GDX210115P000410002019-11-11 10:11AM EST41.0015.1013.6013.750.00-4045.19%
GDX210115P000420002019-12-12 9:33AM EST42.0014.3013.6513.850.00-2036.99%
GDX210115P000450002019-12-27 3:29PM EST45.0016.2516.1016.250.00-31432.42%