Canada markets close in 23 minutes

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.46+0.23 (+0.67%)
As of 3:37PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120C000200002020-11-30 12:43PM EST20.0015.5715.5015.90+0.32+2.10%23940.14%
GDX230120C000250002020-11-30 2:37PM EST25.0012.3111.9012.40+0.36+3.01%1120638.98%
GDX230120C000280002020-11-27 12:58PM EST28.0010.1910.2010.600.00-3738.42%
GDX230120C000290002020-11-23 10:12AM EST29.0010.009.6510.050.00-23038.26%
GDX230120C000300002020-11-27 12:43PM EST30.009.409.259.55+0.08+0.86%119538.26%
GDX230120C000310002020-11-27 12:21PM EST31.008.788.659.050.00-11638.11%
GDX230120C000320002020-11-27 9:30AM EST32.007.848.208.600.00-17738.14%
GDX230120C000330002020-11-30 9:30AM EST33.007.657.758.15-0.16-2.05%1216838.03%
GDX230120C000340002020-11-30 9:36AM EST34.007.387.457.80+0.12+1.65%14538.34%
GDX230120C000350002020-11-30 2:47PM EST35.007.307.207.30+0.05+0.69%1494,48637.78%
GDX230120C000360002020-11-24 9:50AM EST36.006.366.606.950.00-313437.88%
GDX230120C000370002020-11-27 9:30AM EST37.005.906.406.600.00-113637.89%
GDX230120C000380002020-11-30 10:08AM EST38.006.005.906.25-0.05-0.83%221837.81%
GDX230120C000390002020-11-30 9:42AM EST39.005.105.555.95-0.65-11.30%115137.89%
GDX230120C000400002020-11-30 12:08PM EST40.005.445.355.65-0.01-0.18%131,24137.89%
GDX230120C000410002020-11-23 10:49AM EST41.005.305.005.350.00-115737.82%
GDX230120C000420002020-11-25 9:39AM EST42.005.004.755.100.00-110137.92%
GDX230120C000430002020-11-25 10:12AM EST43.004.704.504.800.00-12837.70%
GDX230120C000440002020-11-25 2:06PM EST44.004.204.254.550.00-27637.66%
GDX230120C000450002020-11-30 10:42AM EST45.004.104.004.350.00-330137.82%
GDX230120C000460002020-11-18 2:16PM EST46.004.753.804.250.00-18138.42%
GDX230120C000470002020-11-23 3:01PM EST47.003.873.703.900.00-210637.68%
GDX230120C000480002020-11-25 9:30AM EST48.003.603.403.800.00-103238.18%
GDX230120C000490002020-10-28 2:08PM EST49.004.523.153.550.00--3537.85%
GDX230120C000500002020-11-30 12:19PM EST50.003.203.203.40+0.23+7.74%136037.99%
GDX230120C000510002020-11-25 12:19PM EST51.002.972.923.300.00-3938.36%
GDX230120C000520002020-11-23 10:09AM EST52.003.002.763.100.00-1438.14%
GDX230120C000530002020-11-23 11:58AM EST53.002.902.652.900.00-11037.85%
GDX230120C000540002020-11-30 12:55PM EST54.002.742.492.81+0.04+1.48%105338.15%
GDX230120C000550002020-11-30 12:16PM EST55.002.482.362.65+0.03+1.22%222738.01%
GDX230120C000560002020-11-30 11:20AM EST56.002.432.272.56+0.03+1.25%110238.23%
GDX230120C000600002020-11-30 2:41PM EST60.002.041.892.09+0.14+7.37%912,42938.14%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120P000200002020-11-27 9:48AM EST20.001.101.051.28-0.15-12.00%11,51638.48%
GDX230120P000250002020-11-30 1:26PM EST25.002.582.442.68-0.10-3.73%12037.15%
GDX230120P000280002020-11-30 2:34PM EST28.003.803.704.00-0.15-3.80%48337.60%
GDX230120P000290002020-11-24 3:28PM EST29.004.484.054.450.00-6937.46%
GDX230120P000300002020-11-27 10:49AM EST30.004.954.654.85+0.03+0.61%15,77236.91%
GDX230120P000310002020-11-27 9:57AM EST31.005.705.105.450.00-22,20037.38%
GDX230120P000320002020-11-25 12:28PM EST32.005.785.555.950.00-50052337.15%
GDX230120P000330002020-11-24 3:28PM EST33.006.586.106.550.00-61637.33%
GDX230120P000340002020-11-25 2:28PM EST34.007.206.657.150.00-1537.39%
GDX230120P000350002020-11-24 3:52PM EST35.007.997.357.550.00-726036.33%
GDX230120P000360002020-11-27 9:55AM EST36.008.508.008.250.00-23,98836.71%
GDX230120P000370002020-11-30 2:03PM EST37.008.808.608.80-0.10-1.12%234036.22%
GDX230120P000380002020-11-17 10:31AM EST38.008.239.259.450.00-484736.15%
GDX230120P000390002020-11-13 1:40PM EST39.008.559.9510.250.00-163336.74%
GDX230120P000400002020-11-20 11:50AM EST40.0010.1010.6510.950.00-1210236.74%
GDX230120P000410002020-11-24 10:15AM EST41.0011.9611.3511.650.00--2636.67%
GDX230120P000450002020-11-06 2:33PM EST45.0011.0514.3014.550.00-1136.13%
GDX230120P000460002020-10-19 3:15PM EST46.0012.4013.7014.300.00--030.66%
GDX230120P000470002020-10-19 3:15PM EST47.0012.9514.4015.100.00--030.59%
GDX230120P000480002020-11-05 11:07AM EST48.0013.4516.6516.900.00-121335.93%
GDX230120P000490002020-11-05 11:09AM EST49.0014.2017.4517.750.00--1136.08%
GDX230120P000500002020-11-05 11:05AM EST50.0014.9018.3018.600.00-22336.21%
GDX230120P000530002020-10-19 3:15PM EST53.0017.5019.2019.850.00--028.10%
GDX230120P000540002020-10-29 11:35AM EST54.0020.5021.9022.250.00--137.65%
GDX230120P000550002020-11-18 2:15PM EST55.0021.5522.5022.800.00--135.77%
GDX230120P000600002020-10-12 2:57PM EST60.0023.2824.2024.850.00-2-0.00%