Canada Markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.92-0.15 (-0.43%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210917C000160002021-06-10 10:35AM EDT16.0022.5018.3518.500.00-3210.00%
GDX210917C000170002021-06-17 12:44PM EDT17.0017.9517.3517.450.00--380.00%
GDX210917C000180002021-06-18 10:46AM EDT18.0017.0016.3516.500.00-7230.00%
GDX210917C000190002021-06-17 10:55AM EDT19.0015.5015.3515.500.00-5530.00%
GDX210917C000200002021-06-18 9:46AM EDT20.0014.9014.4014.500.00-15990.00%
GDX210917C000210002021-06-22 2:53PM EDT21.0013.8013.5513.600.00-55650.00%
GDX210917C000230002021-05-12 12:26PM EDT23.0014.2515.1015.700.00-16197.85%
GDX210917C000240002021-05-27 1:24PM EDT24.0015.4010.4510.550.00-1130.00%
GDX210917C000250002021-06-18 3:48PM EDT25.009.399.409.500.00-351450.00%
GDX210917C000260002021-06-18 9:32AM EDT26.008.958.458.550.00-151460.00%
GDX210917C000270002021-06-17 10:24AM EDT27.008.607.557.700.00-101030.00%
GDX210917C000280002021-06-23 2:39PM EDT28.006.706.606.750.00-41400.00%
GDX210917C000290002021-06-21 10:27AM EDT29.005.905.655.75-0.10-1.67%131,1260.00%
GDX210917C000310002021-06-24 10:48AM EDT31.004.154.104.20-0.35-7.78%141,12330.86%
GDX210917C000320002021-06-23 2:37PM EDT32.003.653.353.450.00-71,35132.32%
GDX210917C000330002021-06-24 11:31AM EDT33.002.732.792.85-0.06-2.15%221,27534.72%
GDX210917C000340002021-06-24 11:32AM EDT34.002.182.172.19-0.06-2.68%1343,03833.59%
GDX210917C000350002021-06-24 11:34AM EDT35.001.731.721.75-0.07-3.89%1,41910,02435.06%
GDX210917C000370002021-06-24 10:56AM EDT37.001.071.061.06-0.01-0.93%4214,17036.62%
GDX210917C000380002021-06-24 11:07AM EDT38.000.800.800.81-0.05-5.88%9339,31037.21%
GDX210917C000390002021-06-24 11:28AM EDT39.000.630.640.65-0.06-8.70%307,89938.67%
GDX210917C000400002021-06-24 11:38AM EDT40.000.500.490.50-0.02-3.85%46084,23139.36%
GDX210917C000410002021-06-24 10:56AM EDT41.000.390.390.39-0.01-2.50%217,06840.23%
GDX210917C000420002021-06-24 10:40AM EDT42.000.300.290.31-0.04-11.76%2212,16241.21%
GDX210917C000430002021-06-24 9:51AM EDT43.000.270.250.27-0.04-12.90%3002,84643.16%
GDX210917C000440002021-06-24 11:09AM EDT44.000.200.190.20-0.01-4.76%2032,24743.26%
GDX210917C000450002021-06-24 12:22PM EDT45.000.170.170.180.00-31727,53945.31%
GDX210917C000460002021-06-24 11:02AM EDT46.000.130.130.14-0.01-7.14%111,66345.70%
GDX210917C000470002021-06-24 11:13AM EDT47.000.110.110.12-0.04-26.67%395,01147.07%
GDX210917C000480002021-06-24 11:00AM EDT48.000.090.080.10-0.03-25.00%22,20748.05%
GDX210917C000490002021-06-23 12:46PM EDT49.000.090.070.090.00-105,49949.51%
GDX210917C000500002021-06-24 10:02AM EDT50.000.090.070.08+0.02+28.57%1027,47950.39%
GDX210917C000510002021-06-18 3:59PM EDT51.000.090.070.080.00-653,12152.54%
GDX210917C000520002021-06-18 10:53AM EDT52.000.100.060.070.00-101,37653.52%
GDX210917C000530002021-06-24 11:13AM EDT53.000.050.050.07-0.03-37.50%5,65825,42154.88%
GDX210917C000550002021-06-18 9:50AM EDT55.000.040.030.050.00-158955.47%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210917P000170002021-06-22 9:40AM EDT17.000.010.000.080.00-14035089.84%
GDX210917P000180002021-05-06 12:22PM EDT18.000.030.000.070.00-165782.03%
GDX210917P000190002021-03-29 9:53AM EDT19.000.030.000.500.00-5140106.25%
GDX210917P000200002021-06-21 2:09PM EDT20.000.030.000.080.00-5038671.09%
GDX210917P000210002021-06-17 3:38PM EDT21.000.030.000.070.00-2016564.45%
GDX210917P000220002021-06-17 3:32PM EDT22.000.020.010.090.00-1133762.11%
GDX210917P000230002021-05-17 9:59AM EDT23.000.030.010.040.00-1125151.56%
GDX210917P000240002021-06-07 2:19PM EDT24.000.040.020.110.00-201,15054.30%
GDX210917P000250002021-06-23 1:06PM EDT25.000.080.030.270.00-571,26957.62%
GDX210917P000260002021-06-23 10:45AM EDT26.000.100.080.090.00-1,5485,97246.88%
GDX210917P000270002021-06-24 10:48AM EDT27.000.130.120.14-0.03-18.75%444,21445.80%
GDX210917P000280002021-06-23 2:32PM EDT28.000.210.200.200.00-8093,45744.14%
GDX210917P000290002021-06-24 11:19AM EDT29.000.300.270.29+0.01+3.45%1007,11642.87%
GDX210917P000300002021-06-23 2:32PM EDT30.000.450.430.440.00-338,23242.53%
GDX210917P000310002021-06-24 10:36AM EDT31.000.600.630.65-0.07-10.45%204,12442.38%
GDX210917P000320002021-06-23 3:13PM EDT32.000.920.900.920.00-1921,26142.19%
GDX210917P000330002021-06-24 11:26AM EDT33.001.311.251.27+0.12+10.08%2816,76042.19%
GDX210917P000350002021-06-24 10:21AM EDT35.002.142.272.30-0.12-5.31%119,40644.29%
GDX210917P000360002021-06-23 11:44AM EDT36.002.732.822.850.00-1614,50443.85%
GDX210917P000380002021-06-24 12:09PM EDT38.004.404.254.35+0.25+6.02%61,75047.31%
GDX210917P000390002021-06-24 10:12AM EDT39.004.955.155.25-0.23-4.44%81,87850.85%
GDX210917P000400002021-06-24 10:12AM EDT40.005.805.956.05+0.30+5.45%201,07650.24%
GDX210917P000420002021-06-23 2:39PM EDT42.007.657.707.850.00-3152,62453.52%
GDX210917P000430002021-06-23 2:33PM EDT43.008.608.808.950.00-46660.40%
GDX210917P000440002021-06-17 12:40PM EDT44.009.309.709.850.00-2020961.43%
GDX210917P000450002021-06-18 3:30PM EDT45.0010.8010.7010.800.00-388364.36%
GDX210917P000460002021-05-26 12:28PM EDT46.007.2011.5511.650.00-1935762.89%
GDX210917P000470002021-06-22 12:11PM EDT47.0012.5012.6512.750.00-117069.63%
GDX210917P000480002021-06-04 12:54PM EDT48.009.6513.6513.750.00-94572.85%
GDX210917P000490002021-05-21 11:31AM EDT49.0010.3014.8515.000.00-115183.40%
GDX210917P000500002021-05-19 2:02PM EDT50.0010.8015.5015.600.00-543673.34%
GDX210917P000510002021-05-21 11:31AM EDT51.0012.1516.8017.000.00-32888.77%
GDX210917P000520002021-02-17 3:25PM EDT52.0019.2518.3018.550.00-119107.32%
GDX210917P000530002021-05-10 11:20AM EDT53.0015.3515.0015.150.00-18130.00%