Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.09+0.31 (+0.89%)
At close: 4:00PM EDT
35.11 +0.02 (0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210820C000200002021-07-28 9:52AM EDT20.0013.5515.0015.150.00-194129.30%
GDX210820C000240002021-07-29 1:07PM EDT24.0011.3311.0511.150.00-18371.88%
GDX210820C000250002021-07-28 10:03AM EDT25.008.7510.0510.150.00-13664.06%
GDX210820C000260002021-07-19 2:21PM EDT26.007.159.059.150.00-6757.81%
GDX210820C000270002021-07-12 9:43AM EDT27.007.858.058.150.00-15951.56%
GDX210820C000280002021-07-30 12:23PM EDT28.006.907.057.150.00-14358.98%
GDX210820C000290002021-07-23 10:25AM EDT29.004.096.056.200.00-135357.81%
GDX210820C000300002021-08-03 2:12PM EDT30.005.104.905.25+0.31+6.47%21,20954.30%
GDX210820C000310002021-07-30 1:46PM EDT31.003.864.104.200.00-233841.21%
GDX210820C000315002021-07-29 9:51AM EDT31.503.753.603.700.00-3111237.11%
GDX210820C000320002021-08-02 3:11PM EDT32.003.003.153.25-0.06-1.96%1053836.72%
GDX210820C000325002021-08-03 3:46PM EDT32.502.672.692.76+0.15+5.95%648732.81%
GDX210820C000330002021-08-03 3:34PM EDT33.002.292.242.32+0.11+5.05%1801,64131.45%
GDX210820C000335002021-08-02 3:09PM EDT33.501.841.841.89+0.09+5.14%1114,04629.59%
GDX210820C000340002021-08-03 3:17PM EDT34.001.511.471.51+0.08+5.59%30317,90928.81%
GDX210820C000345002021-08-03 2:50PM EDT34.501.141.121.17+0.04+3.64%1863,01228.13%
GDX210820C000350002021-08-03 3:53PM EDT35.000.850.850.88+0.09+11.84%62621,73327.64%
GDX210820C000355002021-08-03 3:33PM EDT35.500.630.620.65+0.04+6.78%575,50227.64%
GDX210820C000360002021-08-03 3:50PM EDT36.000.450.440.47+0.05+12.50%54523,85327.74%
GDX210820C000365002021-08-03 2:54PM EDT36.500.310.310.330.00-1031,20827.83%
GDX210820C000370002021-08-03 3:46PM EDT37.000.210.210.23+0.02+10.53%48311,43928.13%
GDX210820C000375002021-08-03 3:13PM EDT37.500.150.140.170.00-64296929.10%
GDX210820C000380002021-08-03 3:59PM EDT38.000.110.100.11+0.01+10.00%1,32888,02329.00%
GDX210820C000385002021-08-03 11:29AM EDT38.500.080.070.08+0.01+14.29%6010129.88%
GDX210820C000390002021-08-03 3:53PM EDT39.000.050.050.06-0.01-16.67%8110,42230.86%
GDX210820C000395002021-08-03 11:31AM EDT39.500.040.030.040.00-1910631.25%
GDX210820C000400002021-08-03 3:53PM EDT40.000.030.020.030.00-3112,36632.03%
GDX210820C000405002021-07-29 9:41AM EDT40.500.030.000.030.00--6634.77%
GDX210820C000410002021-07-29 3:45PM EDT41.000.030.000.030.00-74,94637.11%
GDX210820C000420002021-08-03 11:48AM EDT42.000.010.000.02-0.01-50.00%1918,30439.06%
GDX210820C000430002021-08-03 11:26AM EDT43.000.030.000.02+0.02+200.00%1410,46543.75%
GDX210820C000440002021-07-30 11:22AM EDT44.000.020.000.030.00-18,03250.78%
GDX210820C000450002021-08-03 11:26AM EDT45.000.020.000.01+0.01+100.00%147,33546.88%
GDX210820C000460002021-07-21 11:34AM EDT46.000.010.000.030.00-1010,46153.13%
GDX210820C000470002021-07-08 10:35AM EDT47.000.010.000.030.00-11,78557.03%
GDX210820C000480002021-07-14 1:09PM EDT48.000.010.000.030.00-35,91860.94%
GDX210820C000490002021-07-07 11:18AM EDT49.000.010.000.010.00-362656.25%
GDX210820C000500002021-07-23 9:50AM EDT50.000.010.000.010.00-302,04359.38%
GDX210820C000510002021-06-18 2:54PM EDT51.000.030.000.020.00-5912,22567.19%
GDX210820C000520002021-06-21 3:03PM EDT52.000.020.000.000.00-11650.00%
GDX210820C000530002021-06-18 10:11AM EDT53.000.020.000.020.00-15073.44%
GDX210820C000540002021-06-18 10:11AM EDT54.000.020.000.030.00-91479.69%
GDX210820C000550002021-06-22 11:57AM EDT55.000.010.000.020.00-171479.69%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210820P000200002021-07-20 12:42PM EDT20.000.020.000.030.00-143106.25%
GDX210820P000240002021-07-29 10:08AM EDT24.000.020.000.020.00-31,60971.88%
GDX210820P000250002021-08-03 2:37PM EDT25.000.020.010.030.00-157370.31%
GDX210820P000260002021-07-20 11:09AM EDT26.000.070.010.030.00-50057763.28%
GDX210820P000270002021-08-03 1:32PM EDT27.000.020.010.03+0.01+100.00%51,32856.25%
GDX210820P000280002021-07-30 10:07AM EDT28.000.030.020.03+0.01+50.00%17,12850.78%
GDX210820P000290002021-08-03 2:04PM EDT29.000.030.030.040.00-33,69147.66%
GDX210820P000300002021-08-03 2:04PM EDT30.000.040.040.05-0.01-20.00%2821,21941.99%
GDX210820P000310002021-08-03 3:53PM EDT31.000.070.050.070.00-506,54937.11%
GDX210820P000315002021-08-02 1:14PM EDT31.500.090.080.090.00-3932935.35%
GDX210820P000320002021-08-03 3:56PM EDT32.000.090.100.11-0.03-25.00%6320,08333.01%
GDX210820P000325002021-08-03 12:02PM EDT32.500.150.130.15-0.05-25.00%233,00831.54%
GDX210820P000330002021-08-03 3:44PM EDT33.000.210.200.21-0.04-16.00%1,1257,19530.37%
GDX210820P000335002021-08-03 2:20PM EDT33.500.290.270.30-0.06-17.14%51,10629.59%
GDX210820P000340002021-08-03 3:38PM EDT34.000.410.400.41-0.08-16.33%13116,20228.42%
GDX210820P000345002021-08-03 1:27PM EDT34.500.590.550.58-0.11-15.71%3867028.13%
GDX210820P000350002021-08-03 3:59PM EDT35.000.780.780.80-0.14-15.22%16323,60227.98%
GDX210820P000355002021-08-03 3:26PM EDT35.501.071.021.07-0.16-13.01%2315027.93%
GDX210820P000360002021-08-03 3:59PM EDT36.001.381.351.39-0.19-12.10%1064,39128.13%
GDX210820P000365002021-08-03 2:25PM EDT36.501.731.721.76-0.24-12.18%236028.61%
GDX210820P000370002021-08-03 12:15PM EDT37.002.192.112.16-0.15-6.41%36,58229.00%
GDX210820P000375002021-08-03 12:08PM EDT37.502.622.542.60+0.05+1.95%2030.18%
GDX210820P000380002021-08-03 1:29PM EDT38.003.052.903.05-0.13-4.09%1125,72131.06%
GDX210820P000385002021-07-30 2:02PM EDT38.503.683.453.550.00-252534.57%
GDX210820P000390002021-08-03 2:07PM EDT39.004.003.904.00-0.14-3.38%21,67033.99%
GDX210820P000400002021-08-03 3:26PM EDT40.004.964.905.00-0.19-3.69%91,50239.84%
GDX210820P000410002021-08-02 10:39AM EDT41.006.045.906.000.00-138945.51%
GDX210820P000420002021-07-20 1:07PM EDT42.008.606.857.000.00-106150.98%
GDX210820P000430002021-06-17 3:48PM EDT43.008.209.009.150.00-131277117.09%
GDX210820P000440002021-06-21 11:42AM EDT44.009.2010.3010.400.00-10135.64%
GDX210820P000450002021-06-15 9:35AM EDT45.007.2510.2510.350.00-18791.60%
GDX210820P000470002021-06-02 3:51PM EDT47.007.7512.5012.650.00--2119.34%
GDX210820P000480002021-06-17 12:40PM EDT48.0013.0914.0014.150.00-200149.90%
GDX210820P000490002021-05-25 11:00AM EDT49.009.9014.5514.650.00-40131.64%
GDX210820P000540002021-06-14 12:09AM EDT54.0016.000.000.000.00--00.00%
GDX210820P000550002021-07-19 12:02AM EDT55.0020.2619.8520.000.00--1,00082.81%