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
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX211217C000190002021-05-17 12:00AM EDT19.0018.350.000.000.00--00.00%
GDX211217C000200002021-06-18 1:00PM EDT20.0014.7014.4514.550.00-1180.00%
GDX211217C000210002021-05-18 2:04PM EDT21.0018.7513.6013.700.00--380.00%
GDX211217C000220002021-05-17 12:16PM EDT22.0017.3914.9516.150.00-2222108.45%
GDX211217C000240002021-06-21 11:57AM EDT24.0011.1010.6510.800.00-220.00%
GDX211217C000250002021-06-16 2:26PM EDT25.0012.059.609.750.00-38380.00%
GDX211217C000270002021-06-22 12:29PM EDT27.008.257.907.950.00-404920.31%
GDX211217C000280002021-06-24 9:45AM EDT28.007.246.957.10-0.53-6.82%14125.39%
GDX211217C000290002021-06-23 11:50AM EDT29.006.756.206.300.00-43627.54%
GDX211217C000300002021-06-22 3:34PM EDT30.005.755.455.55-0.05-0.86%522728.76%
GDX211217C000310002021-06-23 3:36PM EDT31.005.054.804.90+0.15+3.06%133430.27%
GDX211217C000320002021-06-24 10:49AM EDT32.004.254.154.25-0.15-3.41%19130.62%
GDX211217C000330002021-06-23 3:38PM EDT33.003.903.653.70+0.19+5.12%227031.37%
GDX211217C000340002021-06-24 11:01AM EDT34.003.253.103.15-0.10-2.99%1719531.35%
GDX211217C000350002021-06-24 11:23AM EDT35.002.662.682.74-0.06-2.21%201,39132.23%
GDX211217C000360002021-06-24 11:36AM EDT36.002.322.282.31-0.04-1.69%6510,37032.20%
GDX211217C000370002021-06-24 11:25AM EDT37.001.951.992.00-0.09-4.41%12593232.96%
GDX211217C000380002021-06-24 12:04PM EDT38.001.661.681.72-0.03-1.78%8120,37133.52%
GDX211217C000390002021-06-24 11:02AM EDT39.001.451.381.40-0.03-2.03%113,68033.06%
GDX211217C000450002021-06-24 10:21AM EDT45.000.560.500.52+0.02+3.70%5952,22635.21%
GDX211217C000460002021-06-24 10:53AM EDT46.000.440.420.44-0.03-6.38%3001,09735.50%
GDX211217C000470002021-06-23 12:15PM EDT47.000.430.350.370.00-54875135.69%
GDX211217C000480002021-06-23 11:40AM EDT48.000.310.290.31-0.10-24.39%275335.89%
GDX211217C000490002021-06-21 10:58AM EDT49.000.270.250.27-0.07-20.59%116,86136.38%
GDX211217C000500002021-06-24 10:18AM EDT50.000.240.210.220.00-605,06636.33%
GDX211217C000510002021-06-22 12:08PM EDT51.000.230.180.190.00-13,60536.72%
GDX211217C000530002021-06-24 11:16AM EDT53.000.130.110.13-0.08-38.10%74818936.82%
GDX211217C000550002021-06-23 3:50PM EDT55.000.090.080.100.00-2951,91337.70%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX211217P000180002021-05-19 11:27AM EDT18.000.150.000.160.00--5054.69%
GDX211217P000190002021-06-18 3:18PM EDT19.000.030.000.120.00-161654.30%
GDX211217P000210002021-06-18 3:23PM EDT21.000.070.010.150.00-414148.44%
GDX211217P000240002021-06-22 3:20PM EDT24.000.150.130.140.00-21536.91%
GDX211217P000250002021-06-23 11:45AM EDT25.000.210.190.200.00-1818536.33%
GDX211217P000260002021-06-22 1:14PM EDT26.000.290.270.280.00-211235.65%
GDX211217P000270002021-06-21 11:48AM EDT27.000.380.390.400.00-1838035.45%
GDX211217P000280002021-06-21 3:31PM EDT28.000.550.550.560.00-64113,18235.40%
GDX211217P000300002021-06-23 3:35PM EDT30.001.020.991.000.00-1714,05235.03%
GDX211217P000310002021-06-24 10:24AM EDT31.001.291.281.31-0.07-5.15%101,19435.13%
GDX211217P000320002021-06-24 10:49AM EDT32.001.711.651.69+0.12+7.55%275,03635.43%
GDX211217P000330002021-06-23 1:24PM EDT33.002.002.092.120.00-4919,94735.62%
GDX211217P000340002021-06-24 10:53AM EDT34.002.632.582.61-0.04-1.50%194,50035.89%
GDX211217P000350002021-06-23 3:39PM EDT35.003.203.103.200.00-435,61036.67%
GDX211217P000370002021-06-22 1:40PM EDT37.004.354.404.500.00-1638937.89%
GDX211217P000400002021-06-22 1:31PM EDT40.006.506.656.750.00-835339.75%
GDX211217P000410002021-06-21 11:05AM EDT41.007.357.357.450.00-213538.87%
GDX211217P000420002021-06-21 10:06AM EDT42.008.508.258.400.00-423541.02%
GDX211217P000430002021-06-24 10:36AM EDT43.009.059.159.30+0.25+2.84%212342.24%
GDX211217P000440002021-06-17 1:33PM EDT44.009.5510.0510.150.00-16848742.48%
GDX211217P000450002021-06-23 11:50AM EDT45.0010.6511.0011.100.00-146644.04%
GDX211217P000470002021-06-23 11:52AM EDT47.0012.5012.8512.950.00-177645.85%
GDX211217P000480002021-06-23 11:04AM EDT48.0013.4013.7013.800.00-810945.12%
GDX211217P000510002021-05-24 2:12PM EDT51.0012.2516.6016.700.00-310348.49%
GDX211217P000520002021-06-14 12:35PM EDT52.0014.2617.6517.750.00-16350.17%
GDX211217P000530002021-06-11 9:49AM EDT53.0014.7518.6518.750.00-113351.81%
GDX211217P000550002021-05-20 1:03PM EDT55.0015.9020.7521.050.00--7859.18%