Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.83+0.63 (+1.74%)
At close: 4:00PM EDT

36.83 0.00 (0.00%)
After hours: 4:19PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120C000200002021-04-21 2:24PM EDT20.0017.4017.4517.65+0.38+2.23%1434839.28%
GDX230120C000250002021-04-21 2:44PM EDT25.0013.3513.3514.55+0.44+3.41%5778044.81%
GDX230120C000280002021-04-21 3:12PM EDT28.0011.3511.2012.00+0.55+5.09%3324139.66%
GDX230120C000290002021-04-21 1:27PM EDT29.0010.7010.6510.85+0.40+3.88%812735.91%
GDX230120C000300002021-04-21 3:55PM EDT30.0010.309.9510.30+0.60+6.19%778936.17%
GDX230120C000310002021-04-21 1:04PM EDT31.009.299.359.70+0.24+2.65%467235.93%
GDX230120C000320002021-04-21 1:31PM EDT32.008.728.809.00+0.25+2.95%71,29534.96%
GDX230120C000330002021-04-21 3:45PM EDT33.008.358.258.85+0.80+10.60%361,75637.06%
GDX230120C000340002021-04-21 1:20PM EDT34.007.697.758.05+0.29+3.92%335,69635.27%
GDX230120C000350002021-04-21 3:45PM EDT35.007.407.307.55+0.45+6.47%6111,90235.06%
GDX230120C000360002021-04-21 3:36PM EDT36.006.956.857.05+0.46+7.09%16315,44734.74%
GDX230120C000370002021-04-21 3:58PM EDT37.006.506.456.75+0.38+6.21%13352835.35%
GDX230120C000380002021-04-20 10:00AM EDT38.006.046.056.30+0.44+7.86%2466235.06%
GDX230120C000390002021-04-21 3:32PM EDT39.005.805.655.90+0.50+9.43%1566834.91%
GDX230120C000400002021-04-21 3:41PM EDT40.005.405.305.45+0.45+9.09%2865,76034.40%
GDX230120C000410002021-04-21 1:45PM EDT41.004.904.255.30+0.40+8.89%21,23335.33%
GDX230120C000420002021-04-20 1:55PM EDT42.004.804.704.85+0.36+8.11%234434.63%
GDX230120C000430002021-04-21 11:44AM EDT43.004.424.404.70+0.27+6.51%2237835.37%
GDX230120C000440002021-04-21 3:48PM EDT44.004.204.104.55+0.60+16.67%51576636.04%
GDX230120C000450002021-04-21 12:39PM EDT45.003.843.854.15+0.49+14.63%33,04935.32%
GDX230120C000460002021-04-21 2:16PM EDT46.003.633.653.90+0.49+15.61%213135.30%
GDX230120C000470002021-04-13 3:24PM EDT47.003.403.403.70+0.83+32.30%27835.47%
GDX230120C000480002021-04-19 2:09PM EDT48.002.693.155.200.00-210644.57%
GDX230120C000490002021-04-06 1:46PM EDT49.002.623.003.250.00-15535.33%
GDX230120C000500002021-04-21 3:48PM EDT50.002.942.853.05+0.31+11.79%1894,92135.29%
GDX230120C000510002021-04-19 1:24PM EDT51.002.302.702.950.00-69335.76%
GDX230120C000520002021-04-06 1:25PM EDT52.002.302.552.730.00-43435.49%
GDX230120C000530002021-03-19 9:30AM EDT53.002.261.952.310.00-59733.92%
GDX230120C000540002021-04-12 2:44PM EDT54.001.552.262.470.00-1612535.80%
GDX230120C000550002021-04-21 3:04PM EDT55.002.162.132.27+0.21+10.77%1360835.46%
GDX230120C000560002021-04-08 12:07PM EDT56.001.351.652.340.00-5052636.74%
GDX230120C000600002021-04-21 3:57PM EDT60.001.801.611.78+0.31+20.81%4908,61836.18%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX230120P000200002021-04-12 11:09AM EDT20.000.620.460.670.00-12,61137.11%
GDX230120P000250002021-04-19 1:11PM EDT25.001.451.271.60-0.03-2.03%38,38135.36%
GDX230120P000280002021-04-21 12:06PM EDT28.002.322.112.74-0.03-1.28%216,79736.67%
GDX230120P000290002021-04-19 2:23PM EDT29.002.762.402.830.00-51,93234.66%
GDX230120P000300002021-04-21 2:12PM EDT30.003.002.903.20-0.03-0.99%6222,60634.46%
GDX230120P000310002021-04-13 12:41PM EDT31.003.613.203.600.00-25,74034.30%
GDX230120P000320002021-04-16 1:59PM EDT32.003.850.004.100.00-157,15134.58%
GDX230120P000330002021-04-19 2:31PM EDT33.004.444.104.550.00-101,45334.39%
GDX230120P000340002021-04-19 3:08PM EDT34.004.804.605.00-0.15-3.03%103,71534.07%
GDX230120P000350002021-04-20 3:42PM EDT35.005.455.105.550.00-13112,38134.17%
GDX230120P000360002021-04-19 9:44AM EDT36.006.055.656.100.00-34,92034.13%
GDX230120P000370002021-04-21 2:59PM EDT37.006.406.256.500.00-13043133.18%
GDX230120P000380002021-04-05 11:03AM EDT38.008.156.807.300.00-190634.20%
GDX230120P000390002021-04-01 2:15PM EDT39.009.097.508.100.00-161335.10%
GDX230120P000400002021-03-11 3:34PM EDT40.0010.958.909.200.00-112237.43%
GDX230120P000410002021-04-13 1:14PM EDT41.009.908.259.200.00-63733.99%
GDX230120P000420002021-02-02 11:42AM EDT42.0011.9713.2013.500.00-51551.83%
GDX230120P000440002021-03-01 12:06PM EDT44.0015.1013.4013.750.00--2546.53%
GDX230120P000450002021-04-09 11:25AM EDT45.0012.909.9513.800.00-103443.03%
GDX230120P000460002020-10-19 4:15PM EDT46.0012.4013.7014.300.00--041.77%
GDX230120P000470002021-03-30 3:39PM EDT47.0016.7413.1513.800.00-743435.14%
GDX230120P000480002020-12-08 3:46PM EDT48.0015.5014.3514.600.00-31635.24%
GDX230120P000490002020-11-05 12:09PM EDT49.0014.2016.9517.200.00--1144.89%
GDX230120P000500002021-04-19 12:51PM EDT50.0016.2515.5516.100.00-92634.67%
GDX230120P000530002021-02-10 12:56PM EDT53.0020.1521.3022.300.00-384452.30%
GDX230120P000540002020-10-29 12:35PM EDT54.0020.5021.9022.250.00--150.39%
GDX230120P000550002020-12-07 1:04PM EDT55.0021.2019.7020.150.00-1133.68%
GDX230120P000600002021-03-08 3:40PM EDT60.0029.2026.4526.750.00-21547.42%