VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

34.51-1.10 (-3.09%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210319C00017000	2021-01-08 10:05AM EST	17.00	19.85	17.40	17.65	0.00	-	12	0	69.53%
GDX210319C00018000	2021-01-15 3:00PM EST	18.00	16.78	16.45	16.65	-3.37	-16.72%	1	0	72.66%
GDX210319C00019000	2021-01-07 9:43AM EST	19.00	19.00	15.40	15.65	0.00	-	-	0	59.38%
GDX210319C00020000	2021-01-15 3:02PM EST	20.00	14.71	14.50	14.65	-1.09	-6.90%	19	329	66.80%
GDX210319C00024000	2021-01-15 2:59PM EST	24.00	10.81	10.50	10.65	-1.74	-13.86%	74	13	54.10%
GDX210319C00025000	2021-01-15 3:37PM EST	25.00	9.65	9.55	9.65	-1.20	-11.06%	84	144	49.02%
GDX210319C00026000	2021-01-15 3:49PM EST	26.00	8.70	8.55	8.70	-1.95	-18.31%	51	115	47.27%
GDX210319C00027000	2021-01-14 11:16AM EST	27.00	8.87	7.60	7.75	0.00	-	3	33	44.73%
GDX210319C00028000	2021-01-15 3:10PM EST	28.00	6.84	6.70	6.85	-1.44	-17.39%	6	507	43.70%
GDX210319C00029000	2021-01-15 1:49PM EST	29.00	6.15	5.85	5.95	-0.80	-11.51%	27	237	41.65%
GDX210319C00030000	2021-01-15 3:00PM EST	30.00	5.15	5.05	5.15	-1.02	-16.53%	103	1,565	41.50%
GDX210319C00031000	2021-01-15 1:50PM EST	31.00	4.45	4.30	4.40	-0.90	-16.82%	16	382	41.26%
GDX210319C00032000	2021-01-15 2:18PM EST	32.00	3.80	3.60	3.70	-1.05	-21.65%	88	593	40.72%
GDX210319C00033000	2021-01-15 3:56PM EST	33.00	3.05	3.00	3.10	-0.79	-20.57%	87	3,586	40.87%
GDX210319C00034000	2021-01-15 3:47PM EST	34.00	2.53	2.48	2.57	-0.74	-22.63%	68	1,399	40.99%
GDX210319C00035000	2021-01-15 3:57PM EST	35.00	2.04	2.02	2.07	-0.66	-24.44%	459	9,314	40.41%
GDX210319C00036000	2021-01-15 3:59PM EST	36.00	1.66	1.63	1.70	-0.58	-25.89%	558	13,118	40.97%
GDX210319C00037000	2021-01-15 3:40PM EST	37.00	1.34	1.31	1.36	-0.51	-27.57%	1,565	10,230	40.92%
GDX210319C00038000	2021-01-15 3:56PM EST	38.00	1.07	1.04	1.09	-0.44	-29.14%	5,494	29,986	41.16%
GDX210319C00039000	2021-01-15 3:24PM EST	39.00	0.88	0.85	0.87	-0.31	-26.05%	432	7,602	41.46%
GDX210319C00040000	2021-01-15 3:59PM EST	40.00	0.67	0.66	0.70	-0.31	-31.63%	2,545	59,277	41.94%
GDX210319C00041000	2021-01-15 3:45PM EST	41.00	0.58	0.53	0.57	-0.21	-26.58%	1,843	18,240	42.63%
GDX210319C00042000	2021-01-15 3:59PM EST	42.00	0.45	0.43	0.45	-0.18	-28.57%	364	47,807	42.87%
GDX210319C00043000	2021-01-15 3:49PM EST	43.00	0.37	0.33	0.37	-0.14	-27.45%	4,688	22,383	43.65%
GDX210319C00044000	2021-01-15 3:59PM EST	44.00	0.30	0.26	0.30	-0.11	-26.83%	474	5,989	44.24%
GDX210319C00045000	2021-01-15 3:59PM EST	45.00	0.23	0.22	0.25	-0.11	-32.35%	3,225	68,881	45.02%
GDX210319C00046000	2021-01-15 3:29PM EST	46.00	0.19	0.16	0.20	-0.08	-29.63%	1,557	9,690	45.41%
GDX210319C00047000	2021-01-15 3:21PM EST	47.00	0.14	0.12	0.17	-0.06	-30.00%	133	12,410	46.29%
GDX210319C00048000	2021-01-15 3:25PM EST	48.00	0.11	0.11	0.14	-0.07	-38.89%	11	18,567	46.88%
GDX210319C00049000	2021-01-14 3:55PM EST	49.00	0.14	0.09	0.11	0.00	-	40	6,599	46.97%
GDX210319C00050000	2021-01-15 3:30PM EST	50.00	0.09	0.08	0.09	-0.03	-25.00%	75	29,809	47.46%
GDX210319C00051000	2021-01-11 9:53AM EST	51.00	0.09	0.05	0.08	0.00	-	10	638	48.44%
GDX210319C00052000	2021-01-12 11:04AM EST	52.00	0.01	0.04	0.07	0.00	-	73	30,671	49.41%
GDX210319C00053000	2021-01-06 11:21AM EST	53.00	0.19	0.00	0.07	0.00	-	500	652	51.17%
GDX210319C00054000	2021-01-04 3:51PM EST	54.00	0.21	0.00	0.05	0.00	-	2	2,416	50.39%
GDX210319C00055000	2021-01-15 3:55PM EST	55.00	0.04	0.02	0.04	-0.01	-20.00%	13	8,277	50.59%
GDX210319C00056000	2020-11-27 9:31AM EST	56.00	0.11	0.05	0.08	0.00	-	2	503	55.86%
GDX210319C00057000	2021-01-04 12:16PM EST	57.00	0.10	0.00	0.04	0.00	-	25	341	53.91%
GDX210319C00058000	2021-01-12 2:44PM EST	58.00	0.02	0.00	0.06	0.00	-	8	370	53.52%
GDX210319C00059000	2021-01-12 3:36PM EST	59.00	0.03	0.01	0.03	0.00	-	750	2,015	52.34%
GDX210319C00060000	2021-01-13 10:57AM EST	60.00	0.02	0.01	0.03	0.00	-	1	4,501	53.91%
GDX210319C00061000	2021-01-06 2:08PM EST	61.00	0.05	0.01	0.03	0.00	-	7	229	55.08%
GDX210319C00062000	2021-01-06 12:29PM EST	62.00	0.05	0.00	0.03	0.00	-	150	800	54.69%
GDX210319C00063000	2020-12-23 10:15AM EST	63.00	0.01	0.00	0.03	0.00	-	2	2,746	56.25%
GDX210319C00064000	2021-01-12 11:16AM EST	64.00	0.01	0.00	0.04	0.00	-	8	68	58.98%
GDX210319C00065000	2020-12-31 12:33PM EST	65.00	0.04	0.00	0.03	0.00	-	6	1,628	58.59%
GDX210319C00066000	2021-01-05 1:08PM EST	66.00	0.04	0.00	0.03	0.00	-	1	16,355	59.38%

PutsforMarch 19, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210319P00020000	2021-01-14 12:55PM EST	20.00	0.03	0.00	0.03	0.00	-	10	147	54.69%
GDX210319P00024000	2021-01-15 10:01AM EST	24.00	0.04	0.01	0.04	-0.01	-20.00%	330	2,317	43.36%
GDX210319P00025000	2021-01-15 1:55PM EST	25.00	0.04	0.03	0.06	-0.02	-33.33%	3	900	41.80%
GDX210319P00026000	2021-01-15 3:59PM EST	26.00	0.08	0.07	0.10	-0.01	-11.11%	31	3,877	41.21%
GDX210319P00027000	2021-01-13 11:29AM EST	27.00	0.15	0.12	0.15	+0.04	+36.36%	2	1,805	39.94%
GDX210319P00028000	2021-01-15 12:23PM EST	28.00	0.22	0.21	0.24	+0.07	+46.67%	494	2,867	39.60%
GDX210319P00029000	2021-01-15 3:35PM EST	29.00	0.35	0.34	0.36	+0.14	+66.67%	4,318	766	38.97%
GDX210319P00030000	2021-01-15 3:58PM EST	30.00	0.54	0.52	0.55	+0.15	+38.46%	129	16,437	39.11%
GDX210319P00031000	2021-01-15 3:47PM EST	31.00	0.79	0.76	0.81	+0.26	+49.06%	188	3,301	39.40%
GDX210319P00032000	2021-01-15 3:55PM EST	32.00	1.10	1.08	1.11	+0.36	+48.65%	550	12,438	39.11%
GDX210319P00033000	2021-01-15 3:59PM EST	33.00	1.48	1.47	1.52	+0.35	+30.97%	231	7,403	39.55%
GDX210319P00034000	2021-01-15 3:53PM EST	34.00	1.94	1.93	1.98	+0.59	+43.70%	1,190	15,181	39.55%
GDX210319P00035000	2021-01-15 3:54PM EST	35.00	2.47	2.47	2.52	+0.58	+30.69%	1,577	16,549	39.70%
GDX210319P00036000	2021-01-15 3:57PM EST	36.00	3.10	3.05	3.15	+0.63	+25.51%	592	13,252	40.23%
GDX210319P00037000	2021-01-15 3:52PM EST	37.00	3.80	3.75	3.85	+0.75	+24.59%	62	14,711	40.94%
GDX210319P00038000	2021-01-15 3:44PM EST	38.00	4.48	4.45	4.55	+0.82	+22.40%	117	11,913	40.58%
GDX210319P00039000	2021-01-15 3:16PM EST	39.00	5.21	5.25	5.35	+0.76	+17.08%	11	2,207	41.26%
GDX210319P00040000	2021-01-15 3:16PM EST	40.00	6.04	6.10	6.20	+0.94	+18.43%	13	11,557	42.19%
GDX210319P00041000	2021-01-12 11:40AM EST	41.00	6.53	6.95	7.05	+0.78	+13.57%	5	4,282	42.38%
GDX210319P00042000	2021-01-14 1:16PM EST	42.00	6.65	7.85	7.95	0.00	-	78	5,001	43.16%
GDX210319P00043000	2021-01-15 3:56PM EST	43.00	8.80	8.75	8.85	+1.15	+15.03%	67	1,785	43.36%
GDX210319P00044000	2021-01-15 2:55PM EST	44.00	9.55	9.65	9.80	+1.08	+12.75%	23	538	44.63%
GDX210319P00045000	2021-01-12 3:35PM EST	45.00	10.00	10.60	10.75	+0.75	+8.11%	1	700	45.51%
GDX210319P00046000	2021-01-12 3:14PM EST	46.00	10.27	11.55	11.70	0.00	-	1	351	45.90%
GDX210319P00047000	2021-01-07 3:58PM EST	47.00	9.15	12.55	12.65	0.00	-	23	193	45.70%
GDX210319P00048000	2021-01-07 10:02AM EST	48.00	10.35	13.50	13.65	0.00	-	20	36	48.15%
GDX210319P00049000	2021-01-08 1:22PM EST	49.00	13.25	14.45	14.65	0.00	-	52	300	50.39%
GDX210319P00050000	2021-01-12 11:32AM EST	50.00	14.60	15.45	15.60	0.00	-	60	123	49.22%
GDX210319P00051000	2020-11-06 9:30AM EST	51.00	10.35	15.85	16.15	0.00	-	2	30	0.00%
GDX210319P00052000	2020-11-10 10:34AM EST	52.00	14.40	17.10	17.40	0.00	-	1	23	0.00%
GDX210319P00053000	2021-01-08 9:42AM EST	53.00	16.30	18.45	18.60	0.00	-	6	14	55.18%
GDX210319P00054000	2020-11-06 9:50AM EST	54.00	13.55	18.70	19.25	0.00	-	2	18	0.00%
GDX210319P00055000	2020-12-14 11:25AM EST	55.00	20.44	19.25	19.45	0.00	-	3	71	0.00%
GDX210319P00056000	2020-11-18 12:16PM EST	56.00	19.70	19.35	20.00	0.00	-	3	26	0.00%
GDX210319P00057000	2020-11-06 9:50AM EST	57.00	16.25	21.80	22.05	0.00	-	15	60	0.00%
GDX210319P00058000	2020-10-28 9:10AM EST	58.00	21.35	23.85	24.05	0.00	-	5	68	84.47%
GDX210319P00059000	2021-01-04 11:00AM EST	59.00	20.65	24.40	24.60	0.00	-	21	0	66.02%
GDX210319P00060000	2021-01-08 9:42AM EST	60.00	23.25	25.40	25.65	0.00	-	8	0	57.42%
GDX210319P00061000	2020-11-17 11:48AM EST	61.00	24.15	26.00	26.25	0.00	-	2	13	0.00%
GDX210319P00062000	2020-11-18 2:17PM EST	62.00	26.15	25.30	25.90	0.00	-	27	45	0.00%
GDX210319P00063000	2020-11-18 10:48AM EST	63.00	26.50	25.00	28.30	0.00	-	2	25	0.00%
GDX210319P00064000	2020-11-18 1:33PM EST	64.00	28.05	27.10	29.15	0.00	-	3	49	0.00%
GDX210319P00065000	2020-11-11 1:02PM EST	65.00	28.20	30.00	30.25	0.00	-	4	24	0.00%
GDX210319P00066000	2021-01-14 12:50PM EST	66.00	30.13	31.40	31.60	0.00	-	1,000	1,000	57.81%

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)