Canada Markets open in 4 hrs 36 mins

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.94+0.42 (+1.15%)
At close: 4:00PM EDT

36.91 -0.04 (-0.11%)
Before hours: 4:15AM EDT

In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115C000080002020-09-24 10:29AM EDT8.0030.0530.8531.450.00-120357.52%
GDX210115C000090002020-09-17 2:48PM EDT9.0033.1029.9030.450.00-100476330.27%
GDX210115C000100002020-09-09 3:15PM EDT10.0032.4028.8529.450.00-13140304.20%
GDX210115C000110002020-07-09 4:59PM EDT11.0019.350.000.000.00-1930.00%
GDX210115C000120002020-06-22 9:40AM EDT12.0023.0029.0529.550.00-3064362.06%
GDX210115C000130002020-06-23 10:45AM EDT13.0022.8027.7528.250.00-385325.20%
GDX210115C000140002020-07-22 10:40AM EDT14.0027.5926.8027.050.00-1162301.61%
GDX210115C000150002020-09-03 10:23AM EDT15.0026.2523.8524.450.00-121,617217.29%
GDX210115C000160002020-09-15 11:34AM EDT16.0027.0522.8023.450.00-3290203.32%
GDX210115C000170002020-09-23 3:40PM EDT17.0020.5022.0022.400.00-2840193.90%
GDX210115C000180002020-09-18 2:57PM EDT18.0023.7521.0021.450.00-101,651183.35%
GDX210115C000190002020-09-21 11:12AM EDT19.0021.1719.9520.500.00-5851172.61%
GDX210115C000200002020-09-28 9:30AM EDT20.0018.4819.0519.500.00-35,831163.97%
GDX210115C000210002020-09-18 12:17PM EDT21.0021.1518.0518.450.00-2930153.61%
GDX210115C000220002020-09-30 2:26PM EDT22.0017.3817.1517.35+0.98+5.98%159,876144.43%
GDX210115C000230002020-09-18 3:59PM EDT23.0018.5016.1016.450.00-210,727136.33%
GDX210115C000240002020-09-30 1:55PM EDT24.0015.4515.0515.50-0.45-2.83%110,313127.93%
GDX210115C000250002020-09-30 12:48PM EDT25.0014.5014.1514.60-0.05-0.34%114,499122.22%
GDX210115C000260002020-09-22 2:11PM EDT26.0014.0513.1513.750.00-148,752115.97%
GDX210115C000270002020-09-30 2:30PM EDT27.0012.6012.3512.50+0.10+0.80%1811,161107.72%
GDX210115C000280002020-09-30 2:20PM EDT28.0011.7011.3011.65+0.03+0.26%117,454101.25%
GDX210115C000290002020-09-24 1:23PM EDT29.0010.2510.4010.85-0.60-5.53%69,03396.88%
GDX210115C000300002020-09-30 3:53PM EDT30.009.789.659.80-0.22-2.20%20226,40391.43%
GDX210115C000310002020-09-30 9:39AM EDT31.008.508.808.95-0.35-3.95%1810,70886.87%
GDX210115C000320002020-09-29 11:31AM EDT32.008.368.008.150.00-814,65483.06%
GDX210115C000330002020-09-30 11:29AM EDT33.007.557.207.35+0.25+3.42%26,00379.00%
GDX210115C000340002020-09-30 1:45PM EDT34.006.506.456.60-0.20-2.99%34,08275.56%
GDX210115C000350002020-09-30 2:42PM EDT35.005.955.755.90-0.04-0.67%7420,07672.61%
GDX210115C000360002020-09-30 10:22AM EDT36.005.005.105.25-0.36-6.72%222,62870.02%
GDX210115C000370002020-09-30 3:43PM EDT37.004.554.504.65-0.05-1.09%28,24267.82%
GDX210115C000380002020-09-30 9:54AM EDT38.003.753.954.10-0.35-8.54%73,29665.89%
GDX210115C000390002020-09-30 12:55PM EDT39.003.523.503.60-0.10-2.76%243,63164.60%
GDX210115C000400002020-09-30 3:57PM EDT40.003.103.053.15-0.15-4.62%1,30488,83663.18%
GDX210115C000410002020-09-30 11:54AM EDT41.002.722.662.75-0.13-4.56%625,71262.09%
GDX210115C000420002020-09-30 1:22PM EDT42.002.292.302.39-0.16-6.53%1379,68361.04%
GDX210115C000430002020-09-30 3:33PM EDT43.002.011.992.08-0.16-7.37%2713,96960.25%
GDX210115C000440002020-09-30 11:13AM EDT44.001.741.721.80-0.14-7.45%277,50159.57%
GDX210115C000450002020-09-30 3:54PM EDT45.001.501.451.56-0.10-6.25%14038,92658.77%
GDX210115C000460002020-09-29 2:38PM EDT46.001.281.261.34-0.12-8.57%1233,81958.37%
GDX210115C000470002020-09-30 12:37PM EDT47.001.141.101.17-0.17-12.98%1499,43058.30%
GDX210115C000480002020-09-30 11:06AM EDT48.001.000.941.01-0.05-4.76%13,41757.96%
GDX210115C000500002020-09-30 3:42PM EDT50.000.710.700.76-0.06-7.79%1,42840,70857.72%
GDX210115C000510002020-09-30 12:59PM EDT51.000.660.580.66-0.05-7.04%511,09557.32%
GDX210115C000520002020-09-29 2:54PM EDT52.000.560.510.57-0.04-6.67%21,57657.42%
GDX210115C000530002020-09-25 10:53AM EDT53.000.550.440.500.00-572757.52%
GDX210115C000540002020-09-25 12:23PM EDT54.000.440.380.430.00-12,54157.47%
GDX210115C000550002020-09-30 1:03PM EDT55.000.360.320.37-0.01-2.70%22819,19057.28%
GDX210115C000560002020-09-23 10:00AM EDT56.000.480.290.320.00-114,26857.62%
GDX210115C000570002020-09-23 10:06AM EDT57.000.460.250.280.00-492,60457.67%
GDX210115C000580002020-09-25 2:25PM EDT58.000.300.220.250.00-10052258.01%
GDX210115C000590002020-09-28 10:57AM EDT59.000.260.190.220.00-31,05958.11%
GDX210115C000600002020-09-30 3:31PM EDT60.000.190.180.19-0.04-17.39%12521,45658.59%
GDX210115C000610002020-09-22 3:16PM EDT61.000.360.130.180.00-51,76458.30%
GDX210115C000620002020-09-21 9:44AM EDT62.000.340.120.160.00-1554958.79%
GDX210115C000630002020-09-25 9:50AM EDT63.000.280.110.140.00-263858.98%
GDX210115C000640002020-09-29 2:54PM EDT64.000.130.100.210.00-13462.60%
GDX210115C000650002020-09-30 2:58PM EDT65.000.100.090.11-0.03-23.08%509,20659.77%
GDX210115C000660002020-09-25 11:04AM EDT66.000.130.070.190.00-172863.48%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002020-09-02 9:31AM EDT8.000.020.000.040.00-8289132.81%
GDX210115P000090002020-08-18 3:14PM EDT9.000.030.000.010.00-158932106.25%
GDX210115P000100002020-09-25 9:30AM EDT10.000.010.000.020.00-3381,498104.69%
GDX210115P000110002020-07-09 4:59PM EDT11.000.040.000.000.00-347250.00%
GDX210115P000120002020-07-09 4:59PM EDT12.000.130.030.000.00-4049795.31%
GDX210115P000130002020-07-23 10:28AM EDT13.000.060.000.040.00-628491.41%
GDX210115P000140002020-09-23 3:34PM EDT14.000.020.000.050.00-102,72787.50%
GDX210115P000150002020-09-09 9:30AM EDT15.000.410.000.050.00-65,91182.03%
GDX210115P000160002020-09-18 10:09AM EDT16.000.010.020.080.00-13,41083.59%
GDX210115P000170002020-09-24 9:30AM EDT17.000.060.000.080.00-1618,68975.78%
GDX210115P000180002020-09-29 10:34AM EDT18.000.080.030.090.00-2,01032,41574.61%
GDX210115P000190002020-09-23 12:48PM EDT19.000.070.020.130.00-89,52872.07%
GDX210115P000200002020-09-23 9:50AM EDT20.000.130.050.100.00-134,34367.19%
GDX210115P000210002020-09-25 10:27AM EDT21.000.150.050.180.00-19,81566.99%
GDX210115P000220002020-09-21 1:47PM EDT22.000.120.070.20-0.02-14.29%1218,33164.06%
GDX210115P000230002020-09-28 1:10PM EDT23.000.160.060.260.00-2532,72561.33%
GDX210115P000240002020-09-28 1:10PM EDT24.000.190.140.310.00-10026,26560.74%
GDX210115P000250002020-09-28 12:18PM EDT25.000.250.200.230.00-4530,49855.47%
GDX210115P000260002020-09-29 2:16PM EDT26.000.280.230.290.00-66,24453.13%
GDX210115P000270002020-09-30 12:55PM EDT27.000.310.290.34-0.03-8.82%411,85650.93%
GDX210115P000280002020-09-23 3:52PM EDT28.000.680.360.430.00-2013,25150.49%
GDX210115P000290002020-09-30 3:21PM EDT29.000.500.460.52-0.21-29.58%1,0047,30348.44%
GDX210115P000300002020-09-29 3:50PM EDT30.000.640.550.65+0.02+3.23%422,88546.97%
GDX210115P000310002020-09-29 1:34PM EDT31.000.770.710.790.00-116,37645.19%
GDX210115P000320002020-09-30 12:00PM EDT32.000.920.920.99-0.03-3.16%28,79044.09%
GDX210115P000330002020-09-30 10:44AM EDT33.001.191.141.21-0.34-22.22%1,5016,59642.63%
GDX210115P000340002020-09-28 12:35PM EDT34.001.591.341.490.00-5249,64441.53%
GDX210115P000350002020-09-30 3:40PM EDT35.001.801.702.01+0.07+4.05%19415,42343.46%
GDX210115P000360002020-09-30 10:14AM EDT36.002.232.062.16-0.03-1.33%107,74938.77%
GDX210115P000370002020-09-29 11:57AM EDT37.002.502.452.57-0.11-4.21%109,03337.31%
GDX210115P000380002020-09-30 11:36AM EDT38.002.922.903.05+0.03+1.04%103,99235.99%
GDX210115P000390002020-09-29 3:45PM EDT39.003.603.403.55+0.20+5.88%32,51534.03%
GDX210115P000400002020-09-30 2:08PM EDT40.003.953.954.100.00-2910,52631.71%
GDX210115P000410002020-09-28 9:30AM EDT41.004.964.504.700.00-14,98728.81%
GDX210115P000420002020-09-30 3:20PM EDT42.005.305.205.35-0.25-4.50%241,74824.61%
GDX210115P000430002020-09-29 3:06PM EDT43.005.825.906.05-0.13-2.18%18950.00%
GDX210115P000440002020-09-24 1:44PM EDT44.007.226.606.800.00-507010.00%
GDX210115P000450002020-09-28 10:01AM EDT45.007.457.407.55-0.47-5.93%107,7870.00%
GDX210115P000460002020-09-23 2:10PM EDT46.009.408.208.350.00-22690.00%
GDX210115P000470002020-09-28 1:02PM EDT47.009.439.009.20+0.08+0.86%10870.00%
GDX210115P000480002020-09-25 12:04PM EDT48.0010.289.8010.00-0.74-6.72%102320.00%
GDX210115P000500002020-09-30 12:53PM EDT50.0011.5311.6011.75+0.03+0.26%46450.00%
GDX210115P000510002020-09-28 1:17PM EDT51.0012.8012.5012.650.00-11590.00%
GDX210115P000520002020-09-24 1:44PM EDT52.0013.9013.4013.650.00-6250.00%
GDX210115P000530002020-09-28 12:56PM EDT53.0014.6514.2014.550.00-71090.00%
GDX210115P000540002020-09-24 1:44PM EDT54.0015.7515.2515.450.00-311730.00%
GDX210115P000550002020-09-24 2:49PM EDT55.0017.2016.1016.650.00-291520.00%
GDX210115P000560002020-09-11 11:14AM EDT56.0015.5517.0517.450.00-31110.00%
GDX210115P000570002020-09-24 10:00AM EDT57.0019.5517.9018.400.00-12200.00%
GDX210115P000580002020-09-22 10:52AM EDT58.0018.6518.9519.400.00-112380.00%
GDX210115P000590002020-09-24 10:05AM EDT59.0021.2519.9020.550.00-8530.00%
GDX210115P000600002020-09-14 10:46AM EDT60.0018.5020.7021.450.00-17390.00%
GDX210115P000610002020-09-24 1:12PM EDT61.0022.8021.7522.450.00-6100.00%
GDX210115P000620002020-08-27 12:38PM EDT62.0022.3523.6024.150.00--10.00%
GDX210115P000630002020-09-21 2:48PM EDT63.0023.7023.7024.400.00-20130.00%
GDX210115P000640002020-09-22 10:45AM EDT64.0024.3524.7525.400.00-80640.00%
GDX210115P000650002020-09-30 12:53PM EDT65.0025.8325.7026.35+0.08+0.31%41810.00%
GDX210115P000660002020-08-26 2:33PM EDT66.0025.1027.1028.600.00--80.00%