Canada markets open in 8 hours 30 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.79-0.24 (-0.67%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220121C000080002021-04-15 2:02PM EDT8.0028.000.000.000.00-200.00%
GDX220121C000090002021-02-22 3:05PM EDT9.0025.3023.2023.850.00-250.00%
GDX220121C000100002021-03-12 4:18PM EDT10.0023.2024.5525.100.00-1220.00%
GDX220121C000110002021-04-09 9:30AM EDT11.0023.250.000.000.00-100.00%
GDX220121C000120002021-02-09 2:28PM EDT12.0023.2520.9021.450.00-1560.00%
GDX220121C000130002021-03-29 3:50PM EDT13.0020.150.000.000.00-1200.00%
GDX220121C000140002021-04-05 11:46AM EDT14.0020.150.000.000.00-300.00%
GDX220121C000150002021-03-29 3:50PM EDT15.0021.050.000.000.00-600.00%
GDX220121C000160002021-04-15 3:59PM EDT16.0019.850.000.000.00-25800.00%
GDX220121C000170002021-04-16 11:01AM EDT17.0019.100.000.000.00-100.00%
GDX220121C000180002021-04-16 11:21AM EDT18.0018.150.000.000.00-300.00%
GDX220121C000190002021-03-03 2:51PM EDT19.0013.1514.7015.200.00-361710.00%
GDX220121C000200002021-04-16 1:42PM EDT20.0016.100.000.000.00-6100.00%
GDX220121C000210002021-04-16 10:58AM EDT21.0015.270.000.000.00-1100.00%
GDX220121C000220002021-04-16 12:15PM EDT22.0014.400.000.000.00-2300.00%
GDX220121C000230002021-04-15 9:40AM EDT23.0012.610.000.000.00-100.00%
GDX220121C000240002021-04-19 2:34PM EDT24.0012.300.000.000.00-200.00%
GDX220121C000250002021-04-19 3:56PM EDT25.0011.400.000.000.00-2600.00%
GDX220121C000260002021-04-19 3:03PM EDT26.0010.450.000.000.00-2900.00%
GDX220121C000270002021-04-19 2:50PM EDT27.009.650.000.000.00-100.00%
GDX220121C000280002021-04-19 1:30PM EDT28.008.700.000.000.00-200.00%
GDX220121C000290002021-04-19 9:51AM EDT29.008.200.000.000.00-100.00%
GDX220121C000300002021-04-19 2:08PM EDT30.007.300.000.000.00-19000.00%
GDX220121C000310002021-04-19 10:46AM EDT31.006.660.000.000.00-2200.00%
GDX220121C000320002021-04-19 3:04PM EDT32.006.000.000.000.00-16000.00%
GDX220121C000330002021-04-19 2:19PM EDT33.005.440.000.000.00-10100.00%
GDX220121C000340002021-04-19 3:19PM EDT34.004.900.000.000.00-13700.00%
GDX220121C000350002021-04-19 1:38PM EDT35.004.300.000.000.00-19400.00%
GDX220121C000360002021-04-19 3:03PM EDT36.004.000.000.000.00-17000.20%
GDX220121C000370002021-04-19 9:38AM EDT37.003.550.000.000.00-9800.78%
GDX220121C000380002021-04-19 3:36PM EDT38.003.100.000.000.00-2301.56%
GDX220121C000390002021-04-19 3:19PM EDT39.002.790.000.000.00-9803.13%
GDX220121C000400002021-04-19 3:10PM EDT40.002.500.000.000.00-16703.13%
GDX220121C000410002021-04-19 10:16AM EDT41.002.270.000.000.00-5603.13%
GDX220121C000420002021-04-19 11:22AM EDT42.001.990.000.000.00-2403.13%
GDX220121C000430002021-04-19 3:47PM EDT43.001.760.000.000.00-19806.25%
GDX220121C000450002021-04-19 2:33PM EDT45.001.450.000.000.00-7906.25%
GDX220121C000500002021-04-19 3:41PM EDT50.000.830.000.000.00-7806.25%
GDX220121C000510002021-04-15 10:11AM EDT51.000.800.000.000.00-7012.50%
GDX220121C000520002021-04-12 3:51PM EDT52.000.550.000.000.00-1012.50%
GDX220121C000530002021-04-15 12:34PM EDT53.000.660.000.000.00-1012.50%
GDX220121C000540002021-04-16 3:11PM EDT54.000.550.000.000.00-10012.50%
GDX220121C000550002021-04-19 11:59AM EDT55.000.500.000.000.00-2012.50%
GDX220121C000560002021-04-06 1:07PM EDT56.000.440.000.000.00-1012.50%
GDX220121C000570002021-04-19 2:40PM EDT57.000.430.000.000.00-13012.50%
GDX220121C000580002021-04-19 3:12PM EDT58.000.400.000.000.00-44012.50%
GDX220121C000590002021-04-19 3:06PM EDT59.000.370.000.000.00-497012.50%
GDX220121C000600002021-04-19 3:18PM EDT60.000.340.000.000.00-2,162012.50%
GDX220121C000610002021-04-19 3:45PM EDT61.000.310.000.000.00-561012.50%
GDX220121C000620002021-04-13 11:18AM EDT62.000.260.000.000.00-1012.50%
GDX220121C000630002021-04-13 11:20AM EDT63.000.240.000.000.00-1012.50%
GDX220121C000640002021-04-01 11:33AM EDT64.000.210.000.000.00-50012.50%
GDX220121C000650002021-04-19 10:53AM EDT65.000.230.000.000.00-20012.50%
GDX220121C000660002021-04-12 9:30AM EDT66.000.210.000.000.00-1012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220121P000080002021-04-15 10:21AM EDT8.000.030.000.000.00-1050.00%
GDX220121P000100002021-01-27 2:17PM EDT10.000.020.000.070.00-1013563.28%
GDX220121P000110002021-03-15 12:09AM EDT11.000.050.000.000.00--025.00%
GDX220121P000120002021-02-01 10:30AM EDT12.000.050.010.210.00-253664.45%
GDX220121P000130002020-12-09 4:43PM EDT13.000.040.020.130.00-2015056.45%
GDX220121P000140002021-02-17 1:51PM EDT14.000.090.030.170.00-312355.08%
GDX220121P000150002021-02-08 1:33PM EDT15.000.060.050.200.00-38653.32%
GDX220121P000160002021-03-11 4:50PM EDT16.000.130.030.180.00-567,64253.13%
GDX220121P000170002021-04-07 1:12PM EDT17.000.100.000.000.00-1025.00%
GDX220121P000180002021-04-16 11:34AM EDT18.000.050.000.000.00-50012.50%
GDX220121P000190002021-03-31 9:30AM EDT19.000.130.000.000.00-79012.50%
GDX220121P000200002021-04-01 3:32PM EDT20.000.220.000.000.00-2012.50%
GDX220121P000210002021-04-12 2:50PM EDT21.000.250.000.000.00-17012.50%
GDX220121P000220002021-04-19 1:29PM EDT22.000.240.000.000.00-1012.50%
GDX220121P000230002021-04-16 3:29PM EDT23.000.290.000.000.00-3012.50%
GDX220121P000240002021-04-12 9:30AM EDT24.000.390.000.000.00-2012.50%
GDX220121P000250002021-04-19 2:31PM EDT25.000.480.000.000.00-178012.50%
GDX220121P000260002021-04-16 10:23AM EDT26.000.580.000.000.00-106.25%
GDX220121P000270002021-04-19 11:49AM EDT27.000.780.000.000.00-606.25%
GDX220121P000280002021-04-16 3:08PM EDT28.000.940.000.000.00-706.25%
GDX220121P000290002021-04-15 12:36PM EDT29.001.210.000.000.00-106.25%
GDX220121P000300002021-04-19 10:45AM EDT30.001.490.000.000.00-7506.25%
GDX220121P000310002021-04-16 12:41PM EDT31.001.700.000.000.00-2203.13%
GDX220121P000320002021-04-19 10:12AM EDT32.002.070.000.000.00-103.13%
GDX220121P000330002021-04-16 2:46PM EDT33.002.500.000.000.00-5403.13%
GDX220121P000340002021-04-19 2:05PM EDT34.003.020.000.000.00-501.56%
GDX220121P000350002021-04-19 9:59AM EDT35.003.400.000.000.00-2100.78%
GDX220121P000360002021-04-19 10:03AM EDT36.003.900.000.000.00-2500.00%
GDX220121P000370002021-04-08 3:43PM EDT37.004.500.000.000.00-400.00%
GDX220121P000380002021-04-16 12:12PM EDT38.005.050.000.000.00-3300.00%
GDX220121P000390002021-04-19 2:35PM EDT39.005.900.000.000.00-4200.00%
GDX220121P000400002021-04-19 2:28PM EDT40.006.650.000.000.00-5700.00%
GDX220121P000410002021-04-19 2:01PM EDT41.007.350.000.000.00-2000.00%
GDX220121P000420002021-04-19 9:48AM EDT42.008.050.000.000.00-100.00%
GDX220121P000430002021-04-19 10:19AM EDT43.008.700.000.000.00-1100.00%
GDX220121P000450002021-04-19 10:15AM EDT45.0010.400.000.000.00-400.00%
GDX220121P000500002021-04-13 3:46PM EDT50.0016.050.000.000.00-300.00%
GDX220121P000510002021-04-06 3:25PM EDT51.0017.200.000.000.00-200.00%
GDX220121P000520002021-03-16 3:59PM EDT52.0019.2016.7516.850.00-1012634.25%
GDX220121P000530002021-02-05 11:50AM EDT53.0019.7021.6521.900.00-13074.26%
GDX220121P000540002021-04-19 3:40PM EDT54.0018.700.000.000.00-500.00%
GDX220121P000550002021-04-19 10:44AM EDT55.0019.550.000.000.00-200.00%
GDX220121P000560002021-02-17 3:25PM EDT56.0023.4522.5022.650.00-87758.81%
GDX220121P000570002021-02-19 11:57AM EDT57.0024.5023.4523.700.00-93560.06%
GDX220121P000580002021-02-16 12:24PM EDT58.0024.0024.3524.600.00-102860.27%
GDX220121P000590002021-02-16 12:24PM EDT59.0024.9525.4025.700.00-103962.18%
GDX220121P000600002021-01-29 10:51AM EDT60.0025.3029.0029.200.00-22986.34%
GDX220121P000610002021-02-10 10:54AM EDT61.0026.0527.3530.100.00-6675.57%
GDX220121P000620002021-02-22 2:05PM EDT62.0028.2028.2031.300.00-154676.93%
GDX220121P000630002021-04-19 3:46PM EDT63.0027.350.000.000.00-300.00%
GDX220121P000640002020-12-17 2:39PM EDT64.0027.7029.7529.950.00--3860.06%
GDX220121P000650002021-02-18 11:23AM EDT65.0032.0331.2031.400.00-320366.02%
GDX220121P000660002021-03-30 12:10PM EDT66.0034.070.000.000.00-200.00%