Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210319C000170002021-01-08 10:05AM EST17.0019.8517.4017.650.00-12069.53%
GDX210319C000180002021-01-15 3:00PM EST18.0016.7816.4516.65-3.37-16.72%1072.66%
GDX210319C000190002021-01-07 9:43AM EST19.0019.0015.4015.650.00--059.38%
GDX210319C000200002021-01-15 3:02PM EST20.0014.7114.5014.65-1.09-6.90%1932966.80%
GDX210319C000240002021-01-15 2:59PM EST24.0010.8110.5010.65-1.74-13.86%741354.10%
GDX210319C000250002021-01-15 3:37PM EST25.009.659.559.65-1.20-11.06%8414449.02%
GDX210319C000260002021-01-15 3:49PM EST26.008.708.558.70-1.95-18.31%5111547.27%
GDX210319C000270002021-01-14 11:16AM EST27.008.877.607.750.00-33344.73%
GDX210319C000280002021-01-15 3:10PM EST28.006.846.706.85-1.44-17.39%650743.70%
GDX210319C000290002021-01-15 1:49PM EST29.006.155.855.95-0.80-11.51%2723741.65%
GDX210319C000300002021-01-15 3:00PM EST30.005.155.055.15-1.02-16.53%1031,56541.50%
GDX210319C000310002021-01-15 1:50PM EST31.004.454.304.40-0.90-16.82%1638241.26%
GDX210319C000320002021-01-15 2:18PM EST32.003.803.603.70-1.05-21.65%8859340.72%
GDX210319C000330002021-01-15 3:56PM EST33.003.053.003.10-0.79-20.57%873,58640.87%
GDX210319C000340002021-01-15 3:47PM EST34.002.532.482.57-0.74-22.63%681,39940.99%
GDX210319C000350002021-01-15 3:57PM EST35.002.042.022.07-0.66-24.44%4599,31440.41%
GDX210319C000360002021-01-15 3:59PM EST36.001.661.631.70-0.58-25.89%55813,11840.97%
GDX210319C000370002021-01-15 3:40PM EST37.001.341.311.36-0.51-27.57%1,56510,23040.92%
GDX210319C000380002021-01-15 3:56PM EST38.001.071.041.09-0.44-29.14%5,49429,98641.16%
GDX210319C000390002021-01-15 3:24PM EST39.000.880.850.87-0.31-26.05%4327,60241.46%
GDX210319C000400002021-01-15 3:59PM EST40.000.670.660.70-0.31-31.63%2,54559,27741.94%
GDX210319C000410002021-01-15 3:45PM EST41.000.580.530.57-0.21-26.58%1,84318,24042.63%
GDX210319C000420002021-01-15 3:59PM EST42.000.450.430.45-0.18-28.57%36447,80742.87%
GDX210319C000430002021-01-15 3:49PM EST43.000.370.330.37-0.14-27.45%4,68822,38343.65%
GDX210319C000440002021-01-15 3:59PM EST44.000.300.260.30-0.11-26.83%4745,98944.24%
GDX210319C000450002021-01-15 3:59PM EST45.000.230.220.25-0.11-32.35%3,22568,88145.02%
GDX210319C000460002021-01-15 3:29PM EST46.000.190.160.20-0.08-29.63%1,5579,69045.41%
GDX210319C000470002021-01-15 3:21PM EST47.000.140.120.17-0.06-30.00%13312,41046.29%
GDX210319C000480002021-01-15 3:25PM EST48.000.110.110.14-0.07-38.89%1118,56746.88%
GDX210319C000490002021-01-14 3:55PM EST49.000.140.090.110.00-406,59946.97%
GDX210319C000500002021-01-15 3:30PM EST50.000.090.080.09-0.03-25.00%7529,80947.46%
GDX210319C000510002021-01-11 9:53AM EST51.000.090.050.080.00-1063848.44%
GDX210319C000520002021-01-12 11:04AM EST52.000.010.040.070.00-7330,67149.41%
GDX210319C000530002021-01-06 11:21AM EST53.000.190.000.070.00-50065251.17%
GDX210319C000540002021-01-04 3:51PM EST54.000.210.000.050.00-22,41650.39%
GDX210319C000550002021-01-15 3:55PM EST55.000.040.020.04-0.01-20.00%138,27750.59%
GDX210319C000560002020-11-27 9:31AM EST56.000.110.050.080.00-250355.86%
GDX210319C000570002021-01-04 12:16PM EST57.000.100.000.040.00-2534153.91%
GDX210319C000580002021-01-12 2:44PM EST58.000.020.000.060.00-837053.52%
GDX210319C000590002021-01-12 3:36PM EST59.000.030.010.030.00-7502,01552.34%
GDX210319C000600002021-01-13 10:57AM EST60.000.020.010.030.00-14,50153.91%
GDX210319C000610002021-01-06 2:08PM EST61.000.050.010.030.00-722955.08%
GDX210319C000620002021-01-06 12:29PM EST62.000.050.000.030.00-15080054.69%
GDX210319C000630002020-12-23 10:15AM EST63.000.010.000.030.00-22,74656.25%
GDX210319C000640002021-01-12 11:16AM EST64.000.010.000.040.00-86858.98%
GDX210319C000650002020-12-31 12:33PM EST65.000.040.000.030.00-61,62858.59%
GDX210319C000660002021-01-05 1:08PM EST66.000.040.000.030.00-116,35559.38%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210319P000200002021-01-14 12:55PM EST20.000.030.000.030.00-1014754.69%
GDX210319P000240002021-01-15 10:01AM EST24.000.040.010.04-0.01-20.00%3302,31743.36%
GDX210319P000250002021-01-15 1:55PM EST25.000.040.030.06-0.02-33.33%390041.80%
GDX210319P000260002021-01-15 3:59PM EST26.000.080.070.10-0.01-11.11%313,87741.21%
GDX210319P000270002021-01-13 11:29AM EST27.000.150.120.15+0.04+36.36%21,80539.94%
GDX210319P000280002021-01-15 12:23PM EST28.000.220.210.24+0.07+46.67%4942,86739.60%
GDX210319P000290002021-01-15 3:35PM EST29.000.350.340.36+0.14+66.67%4,31876638.97%
GDX210319P000300002021-01-15 3:58PM EST30.000.540.520.55+0.15+38.46%12916,43739.11%
GDX210319P000310002021-01-15 3:47PM EST31.000.790.760.81+0.26+49.06%1883,30139.40%
GDX210319P000320002021-01-15 3:55PM EST32.001.101.081.11+0.36+48.65%55012,43839.11%
GDX210319P000330002021-01-15 3:59PM EST33.001.481.471.52+0.35+30.97%2317,40339.55%
GDX210319P000340002021-01-15 3:53PM EST34.001.941.931.98+0.59+43.70%1,19015,18139.55%
GDX210319P000350002021-01-15 3:54PM EST35.002.472.472.52+0.58+30.69%1,57716,54939.70%
GDX210319P000360002021-01-15 3:57PM EST36.003.103.053.15+0.63+25.51%59213,25240.23%
GDX210319P000370002021-01-15 3:52PM EST37.003.803.753.85+0.75+24.59%6214,71140.94%
GDX210319P000380002021-01-15 3:44PM EST38.004.484.454.55+0.82+22.40%11711,91340.58%
GDX210319P000390002021-01-15 3:16PM EST39.005.215.255.35+0.76+17.08%112,20741.26%
GDX210319P000400002021-01-15 3:16PM EST40.006.046.106.20+0.94+18.43%1311,55742.19%
GDX210319P000410002021-01-12 11:40AM EST41.006.536.957.05+0.78+13.57%54,28242.38%
GDX210319P000420002021-01-14 1:16PM EST42.006.657.857.950.00-785,00143.16%
GDX210319P000430002021-01-15 3:56PM EST43.008.808.758.85+1.15+15.03%671,78543.36%
GDX210319P000440002021-01-15 2:55PM EST44.009.559.659.80+1.08+12.75%2353844.63%
GDX210319P000450002021-01-12 3:35PM EST45.0010.0010.6010.75+0.75+8.11%170045.51%
GDX210319P000460002021-01-12 3:14PM EST46.0010.2711.5511.700.00-135145.90%
GDX210319P000470002021-01-07 3:58PM EST47.009.1512.5512.650.00-2319345.70%
GDX210319P000480002021-01-07 10:02AM EST48.0010.3513.5013.650.00-203648.15%
GDX210319P000490002021-01-08 1:22PM EST49.0013.2514.4514.650.00-5230050.39%
GDX210319P000500002021-01-12 11:32AM EST50.0014.6015.4515.600.00-6012349.22%
GDX210319P000510002020-11-06 9:30AM EST51.0010.3515.8516.150.00-2300.00%
GDX210319P000520002020-11-10 10:34AM EST52.0014.4017.1017.400.00-1230.00%
GDX210319P000530002021-01-08 9:42AM EST53.0016.3018.4518.600.00-61455.18%
GDX210319P000540002020-11-06 9:50AM EST54.0013.5518.7019.250.00-2180.00%
GDX210319P000550002020-12-14 11:25AM EST55.0020.4419.2519.450.00-3710.00%
GDX210319P000560002020-11-18 12:16PM EST56.0019.7019.3520.000.00-3260.00%
GDX210319P000570002020-11-06 9:50AM EST57.0016.2521.8022.050.00-15600.00%
GDX210319P000580002020-10-28 9:10AM EST58.0021.3523.8524.050.00-56884.47%
GDX210319P000590002021-01-04 11:00AM EST59.0020.6524.4024.600.00-21066.02%
GDX210319P000600002021-01-08 9:42AM EST60.0023.2525.4025.650.00-8057.42%
GDX210319P000610002020-11-17 11:48AM EST61.0024.1526.0026.250.00-2130.00%
GDX210319P000620002020-11-18 2:17PM EST62.0026.1525.3025.900.00-27450.00%
GDX210319P000630002020-11-18 10:48AM EST63.0026.5025.0028.300.00-2250.00%
GDX210319P000640002020-11-18 1:33PM EST64.0028.0527.1029.150.00-3490.00%
GDX210319P000650002020-11-11 1:02PM EST65.0028.2030.0030.250.00-4240.00%
GDX210319P000660002021-01-14 12:50PM EST66.0030.1331.4031.600.00-1,0001,00057.81%