GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180126C000190002017-12-29 11:51PM EST19.004.304.254.350.00-1041040.00%
GDX180126C000195002018-01-19 11:50PM EST19.504.654.054.250.00-55107.03%
GDX180126C000200002018-01-17 3:25PM EST20.003.953.553.700.00-15240.00%
GDX180126C000210002018-01-19 9:36AM EST21.002.712.632.67-0.69-20.29%3430.00%
GDX180126C000215002018-01-17 3:44PM EST21.502.492.142.210.00-11613925.00%
GDX180126C000220002018-01-19 12:36PM EST22.001.771.651.67-0.26-12.81%183880.00%
GDX180126C000225002018-01-22 3:32PM EST22.501.180.000.000.00-44660.00%
GDX180126C000230002018-01-22 2:27PM EST23.000.640.000.000.00-5332,9620.00%
GDX180126C000235002018-01-22 3:55PM EST23.500.300.000.000.00-2,1523,0780.00%
GDX180126C000240002018-01-22 3:57PM EST24.000.090.000.000.00-3,0426,0123.13%
GDX180126C000245002018-01-22 3:41PM EST24.500.020.000.000.00-6453,64612.50%
GDX180126C000250002018-01-22 3:42PM EST25.000.030.000.000.00-383,61312.50%
GDX180126C000255002018-01-19 3:53PM EST25.500.010.000.01-0.04-80.00%2227535.94%
GDX180126C000260002018-01-18 12:37PM EST26.000.010.000.020.00-519750.00%
GDX180126C000265002018-01-19 11:50PM EST26.500.010.000.020.00-21051.56%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180126P000170002017-12-08 11:58PM EST17.000.020.000.020.00-110137.50%
GDX180126P000180002017-12-15 11:45PM EST18.000.020.000.020.00-1010115.63%
GDX180126P000190002017-12-19 12:14PM EST19.000.020.000.030.00-612101.56%
GDX180126P000195002017-12-19 12:47PM EST19.500.040.000.030.00-2690.63%
GDX180126P000200002018-01-09 9:54AM EST20.000.010.000.020.00-6115275.00%
GDX180126P000205002018-01-18 2:14PM EST20.500.010.000.020.00-1020165.63%
GDX180126P000210002018-01-12 9:35AM EST21.000.010.000.02-0.01-33.33%8018056.25%
GDX180126P000215002018-01-19 3:29PM EST21.500.020.000.020.00-2828653.13%
GDX180126P000220002018-01-19 3:30PM EST22.000.020.000.02+0.01+100.00%9547242.97%
GDX180126P000225002018-01-22 9:37AM EST22.500.010.000.000.00-1001,19012.50%
GDX180126P000230002018-01-22 3:19PM EST23.000.030.000.000.00-2,7605,9826.25%
GDX180126P000235002018-01-22 3:59PM EST23.500.110.000.000.00-5,5366,0453.13%
GDX180126P000240002018-01-22 3:59PM EST24.000.360.000.000.00-6531,8670.00%
GDX180126P000245002018-01-22 3:59PM EST24.500.810.000.000.00-1,2671,4290.00%
GDX180126P000250002018-01-22 1:29PM EST25.001.430.000.000.00-50700.00%
GDX180126P000255002018-01-19 11:51PM EST25.501.801.841.870.00-324053.91%
GDX180126P000260002018-01-19 11:51PM EST26.002.062.302.410.00-5564.06%
GDX180126P000265002018-01-19 11:51PM EST26.502.062.812.900.00-2273.83%
GDX180126P000270002018-01-19 11:51PM EST27.003.053.303.400.00-484881.25%