GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220121C000150002020-01-27 3:44PM EST15.0014.6013.1514.700.00-325149.85%
GDX220121C000160002020-01-28 9:30AM EST16.0014.2512.0513.90+2.00+16.33%81348.54%
GDX220121C000170002020-01-06 10:19AM EST17.0013.4310.9013.300.00-173249.37%
GDX220121C000180002020-01-03 12:33PM EST18.0012.6510.1012.400.00-1246.58%
GDX220121C000190002020-01-10 11:52AM EST19.0010.709.2011.250.00-101141.38%
GDX220121C000200002020-01-21 1:05PM EST20.0010.009.4010.200.00-18837.48%
GDX220121C000210002020-01-08 2:42PM EST21.009.108.659.400.00-32936.01%
GDX220121C000220002020-01-27 3:59PM EST22.008.857.908.650.00-43334.86%
GDX220121C000230002020-01-21 3:40PM EST23.008.107.407.700.00-373232.01%
GDX220121C000240002020-01-14 12:03PM EST24.006.856.707.050.00-13331.45%
GDX220121C000250002020-01-28 11:32AM EST25.006.506.156.50-0.30-4.41%1554431.38%
GDX220121C000260002020-01-16 1:31PM EST26.005.985.206.050.00-4334731.78%
GDX220121C000270002020-01-22 1:53PM EST27.005.605.105.500.00-218731.24%
GDX220121C000280002020-01-28 11:34AM EST28.004.964.655.00-0.32-6.06%61,72230.85%
GDX220121C000290002020-01-28 3:28PM EST29.004.454.404.55-0.35-7.29%20188130.58%
GDX220121C000300002020-01-28 2:48PM EST30.004.103.854.45-0.38-8.48%521,54032.34%
GDX220121C000310002020-01-28 2:59PM EST31.003.853.654.00-0.22-5.41%6013031.69%
GDX220121C000320002020-01-28 2:52PM EST32.003.453.253.70-0.35-9.21%2016431.82%
GDX220121C000330002020-01-28 10:39AM EST33.003.232.963.45-0.12-3.58%119632.13%
GDX220121C000340002020-01-17 3:45PM EST34.003.052.693.250.00-343632.61%
GDX220121C000350002020-01-28 12:00PM EST35.002.582.492.86-0.44-14.57%60891631.74%
GDX220121C000360002020-01-28 12:44PM EST36.002.352.262.51-0.13-5.24%130530.96%
GDX220121C000370002020-01-24 1:08PM EST37.002.552.082.480.00-10029132.19%
GDX220121C000380002020-01-13 10:45AM EST38.002.251.912.140.00-265231.21%
GDX220121C000390002020-01-15 2:18PM EST39.002.151.371.980.00-1731.35%
GDX220121C000400002020-01-28 11:18AM EST40.001.751.521.84-0.26-12.94%201,32931.53%
GDX220121C000410002020-01-27 10:16AM EST41.001.171.461.700.00-1531.62%
GDX220121C000420002020-01-28 3:00PM EST42.001.450.551.76-0.95-39.58%10333.15%
GDX220121C000430002020-01-28 2:59PM EST43.001.550.441.69+0.02+1.31%4016933.67%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220121P000150002019-11-13 1:48PM EST15.000.380.000.710.00-2039.60%
GDX220121P000160002019-12-18 3:58PM EST16.000.390.000.490.00-197,53532.57%
GDX220121P000170002020-01-13 3:34PM EST17.000.330.110.310.00-117,72526.32%
GDX220121P000180002019-12-24 12:01PM EST18.000.600.050.540.00-12227.88%
GDX220121P000190002019-12-06 3:51PM EST19.000.830.220.830.00-1029.20%
GDX220121P000200002020-01-28 3:00PM EST20.000.630.370.75-0.12-16.00%752,13625.51%
GDX220121P000210002020-01-15 2:58PM EST21.000.850.500.980.00-122625.45%
GDX220121P000220002019-12-31 12:36PM EST22.001.391.041.300.00-102525.84%
GDX220121P000230002020-01-13 10:07AM EST23.001.761.321.550.00-12225.20%
GDX220121P000240002020-01-28 10:40AM EST24.001.761.681.91-0.01-0.56%518925.17%
GDX220121P000250002020-01-28 3:37PM EST25.002.121.782.33-0.02-0.93%526825.26%
GDX220121P000260002020-01-28 10:18AM EST26.002.532.502.70+0.04+1.61%11,04024.68%
GDX220121P000270002019-11-15 11:18AM EST27.004.353.254.950.00-21436.33%
GDX220121P000280002020-01-28 3:40PM EST28.003.603.553.95+0.10+2.86%85,86326.10%
GDX220121P000290002020-01-10 9:43AM EST29.004.434.054.550.00-9911126.23%
GDX220121P000300002020-01-28 9:30AM EST30.004.564.655.15-0.09-1.94%51,21626.14%
GDX220121P000310002020-01-15 2:58PM EST31.005.355.305.750.00-1,7861,30625.82%
GDX220121P000320002020-01-21 12:00PM EST32.005.925.956.450.00-2,2531,41625.93%
GDX220121P000330002020-01-15 2:40PM EST33.006.656.657.200.00-34224126.17%
GDX220121P000340002020-01-17 3:45PM EST34.007.517.407.950.00-31826.25%
GDX220121P000350002020-01-16 10:35AM EST35.008.308.158.700.00-101026.15%
GDX220121P000360002020-01-27 2:47PM EST36.008.658.959.250.00-1324.46%