Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.15-0.26 (-0.78%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120C000200002021-07-22 9:39AM EDT20.0013.6412.8014.800.00-147448.80%
GDX230120C000250002021-07-23 12:30PM EDT25.009.909.5510.10-0.10-1.00%31,02235.84%
GDX230120C000280002021-07-22 9:42AM EDT28.007.957.358.300.00-228736.18%
GDX230120C000290002021-07-06 10:43AM EDT29.008.367.007.350.00-112833.33%
GDX230120C000300002021-07-22 10:23AM EDT30.006.736.506.700.00-21,04332.52%
GDX230120C000310002021-07-22 10:23AM EDT31.006.216.006.200.00-168132.56%
GDX230120C000320002021-07-23 1:34PM EDT32.005.605.505.70+0.03+0.54%111,36732.37%
GDX230120C000330002021-07-23 3:23PM EDT33.005.105.105.25-0.35-6.42%1112,13532.32%
GDX230120C000340002021-07-23 1:38PM EDT34.004.804.704.85-0.19-3.81%286,74832.39%
GDX230120C000350002021-07-23 1:38PM EDT35.004.414.254.50-0.24-5.16%915,51232.59%
GDX230120C000360002021-07-23 12:16PM EDT36.004.154.004.15-0.05-1.19%1618,29132.63%
GDX230120C000370002021-07-22 10:00AM EDT37.003.803.653.850.00-28,82532.81%
GDX230120C000380002021-07-23 12:26PM EDT38.003.453.403.55-0.30-8.00%31,80832.85%
GDX230120C000390002021-07-22 10:26AM EDT39.003.323.053.300.00-2074633.06%
GDX230120C000400002021-07-23 3:17PM EDT40.002.912.903.05-0.21-6.73%1413,93833.14%
GDX230120C000410002021-07-21 3:57PM EDT41.003.002.592.850.00-101,35033.42%
GDX230120C000420002021-07-23 10:41AM EDT42.002.622.392.67-0.05-1.87%42,07933.72%
GDX230120C000430002021-07-21 3:57PM EDT43.002.642.302.500.00-1041133.99%
GDX230120C000440002021-07-22 10:04AM EDT44.002.272.132.330.00-468734.16%
GDX230120C000450002021-07-23 3:54PM EDT45.002.061.992.17-0.10-4.63%2914,42934.30%
GDX230120C000460002021-07-19 12:49PM EDT46.002.231.862.060.00-119734.72%
GDX230120C000470002021-07-23 12:24PM EDT47.001.821.741.92-0.06-3.19%195334.84%
GDX230120C000480002021-07-09 1:50PM EDT48.002.251.631.800.00-5036835.03%
GDX230120C000490002021-07-16 3:27PM EDT49.001.791.531.700.00-53164535.30%
GDX230120C000500002021-07-23 2:28PM EDT50.001.471.421.50-0.14-8.70%7110,84134.69%
GDX230120C000510002021-07-23 9:39AM EDT51.001.401.351.50-0.13-8.50%194435.67%
GDX230120C000520002021-06-21 10:00AM EDT52.001.751.361.490.00-63836.51%
GDX230120C000530002021-07-07 10:35AM EDT53.001.551.181.340.00-114836.11%
GDX230120C000540002021-07-09 9:44AM EDT54.001.471.121.270.00-122936.35%
GDX230120C000550002021-07-22 10:07AM EDT55.001.301.061.210.00-2569736.63%
GDX230120C000560002021-07-20 10:03AM EDT56.001.171.011.150.00-883736.87%
GDX230120C000600002021-07-23 2:48PM EDT60.000.850.820.93-0.09-9.57%6214,33637.60%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120P000200002021-07-21 9:30AM EDT20.000.450.410.550.00-32,61933.64%
GDX230120P000250002021-07-22 9:41AM EDT25.001.451.371.620.00-59,17632.85%
GDX230120P000280002021-07-20 1:50PM EDT28.002.482.352.630.00-88,41832.32%
GDX230120P000290002021-07-21 3:46PM EDT29.002.742.763.000.00-2,0003,98831.92%
GDX230120P000300002021-07-20 3:25PM EDT30.003.313.203.450.00-43428,50431.86%
GDX230120P000310002021-07-23 11:53AM EDT31.003.653.653.95+0.29+8.63%88,47031.92%
GDX230120P000320002021-07-22 3:24PM EDT32.004.204.204.500.00-99,24132.08%
GDX230120P000330002021-07-23 3:23PM EDT33.004.904.755.05+0.10+2.08%1275,05032.03%
GDX230120P000340002021-07-23 2:25PM EDT34.005.385.355.60-0.10-1.82%2510,99131.80%
GDX230120P000350002021-07-20 12:00PM EDT35.006.025.906.250.00-715,95132.01%
GDX230120P000360002021-07-19 11:34AM EDT36.006.706.606.900.00-26,88032.04%
GDX230120P000370002021-07-09 12:19PM EDT37.006.907.157.600.00-7,5009,40132.23%
GDX230120P000380002021-07-13 9:52AM EDT38.007.457.908.300.00-2222,11832.26%
GDX230120P000390002021-06-22 1:30PM EDT39.008.228.559.150.00-2561933.09%
GDX230120P000400002021-07-19 10:16AM EDT40.009.609.259.850.00-11,43332.86%
GDX230120P000410002021-05-24 10:49AM EDT41.007.500.000.000.00-100.00%
GDX230120P000420002021-07-19 12:16PM EDT42.0011.4010.9511.450.00-27433.30%
GDX230120P000430002021-07-19 1:19PM EDT43.0011.6511.6012.250.00-2511933.35%
GDX230120P000440002021-07-19 1:19PM EDT44.0012.4712.2013.150.00-2514334.00%
GDX230120P000450002021-06-21 9:30AM EDT45.0012.850.000.000.00-101590.00%
GDX230120P000460002021-06-21 9:30AM EDT46.0013.6513.6015.900.00-1010441.63%
GDX230120P000470002021-03-30 3:39PM EDT47.0016.7414.4515.000.00-743428.76%
GDX230120P000480002020-12-08 3:46PM EDT48.0015.5014.3514.600.00-3160.00%
GDX230120P000490002020-11-05 12:09PM EDT49.0014.2016.9517.200.00--1132.52%
GDX230120P000500002021-07-22 12:53PM EDT50.0017.7017.8519.100.00-347340.56%
GDX230120P000510002021-07-09 10:27AM EDT51.0018.0418.3519.800.00-51039.32%
GDX230120P000520002021-06-14 12:35PM EDT52.0016.1017.1519.550.00--129.05%
GDX230120P000530002021-02-10 12:56PM EDT53.0020.1521.3022.300.00-384445.00%
GDX230120P000540002020-10-29 12:35PM EDT54.0020.5021.9022.250.00--137.59%
GDX230120P000550002021-05-17 10:33AM EDT55.0018.4518.2020.150.00-120.00%
GDX230120P000560002021-06-10 2:13PM EDT56.0019.5021.6024.600.00-101042.26%
GDX230120P000600002021-06-04 3:32PM EDT60.0022.6224.8527.650.00-11636.23%