Canada Markets closed

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.06-0.09 (-0.28%)
At close: 04:00PM EDT
32.21 +0.15 (+0.47%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220617C000150002021-12-27 2:48PM EDT15.0016.4115.7516.100.00-110.00%
GDX220617C000170002021-12-17 3:52PM EDT17.0014.9513.8014.100.00-5000.00%
GDX220617C000180002021-11-10 7:53AM EDT18.0015.3012.4512.700.00-110.00%
GDX220617C000190002021-11-10 7:53AM EDT19.0014.8511.5011.700.00--10.00%
GDX220617C000200002021-12-29 10:55AM EDT20.0011.2010.8511.200.00-1350.00%
GDX220617C000220002021-11-10 7:53AM EDT22.0010.458.508.700.00-7130.00%
GDX220617C000230002022-01-04 1:54PM EDT23.008.858.008.350.00-10710.00%
GDX220617C000240002022-01-05 3:59PM EDT24.007.557.057.50-0.20-2.58%21520.00%
GDX220617C000250002021-12-30 1:10PM EDT25.007.156.356.500.00-55070.00%
GDX220617C000260002022-01-05 4:35PM EDT26.005.605.505.65-0.85-13.18%221,2770.00%
GDX220617C000270002022-01-05 12:34PM EDT27.005.454.754.90+0.32+6.24%317310.00%
GDX220617C000280002022-01-05 3:45PM EDT28.004.304.054.15-0.40-8.51%2459733.59%
GDX220617C000290002022-01-05 11:04AM EDT29.003.703.353.50-0.20-5.13%8968744.48%
GDX220617C000300002022-01-05 4:59PM EDT30.002.862.812.92-0.54-15.88%1405,05949.46%
GDX220617C000310002022-01-05 4:58PM EDT31.002.402.272.42-0.27-10.11%711,63550.68%
GDX220617C000320002022-01-05 3:57PM EDT32.002.121.861.99-0.14-6.19%352,04353.56%
GDX220617C000330002022-01-05 3:57PM EDT33.001.701.501.62-0.11-6.08%369,32855.57%
GDX220617C000340002022-01-05 3:05PM EDT34.001.501.241.33+0.02+1.35%104,56058.01%
GDX220617C000350002022-01-05 4:44PM EDT35.001.091.001.08-0.11-9.17%87241,93659.62%
GDX220617C000360002022-01-05 3:10PM EDT36.000.970.830.89-0.01-1.02%30517,30261.72%
GDX220617C000370002022-01-05 3:03PM EDT37.000.860.670.75+0.01+1.18%455,69063.57%
GDX220617C000380002022-01-05 11:15AM EDT38.000.740.550.62+0.02+2.78%225,41265.23%
GDX220617C000390002022-01-05 3:44PM EDT39.000.530.450.51-0.13-19.70%692666.60%
GDX220617C000400002022-01-05 4:47PM EDT40.000.410.400.43-0.08-16.33%1709,00968.85%
GDX220617C000410002022-01-03 4:06PM EDT41.000.390.300.360.00-71,70169.34%
GDX220617C000420002021-12-31 12:28PM EDT42.000.380.260.320.00-49,28771.68%
GDX220617C000430002022-01-05 11:32AM EDT43.000.300.220.270.00-13,95673.05%
GDX220617C000440002021-12-30 2:37PM EDT44.000.270.190.230.00-378174.61%
GDX220617C000450002022-01-05 4:41PM EDT45.000.180.170.20-0.04-18.18%559,50076.37%
GDX220617C000460002022-01-05 12:21PM EDT46.000.180.130.18-0.02-10.00%51,07777.34%
GDX220617C000470002021-12-31 10:43AM EDT47.000.280.120.170.00-1256079.88%
GDX220617C000480002021-12-29 10:30AM EDT48.000.150.110.170.00-56182.62%
GDX220617C000490002021-12-14 2:26PM EDT49.000.180.090.270.00-5025090.04%
GDX220617C000500002021-12-30 2:21PM EDT50.000.140.080.140.00-2011,38585.35%
GDX220617C000510002021-11-18 2:09PM EDT51.000.320.120.200.00-1094.53%
GDX220617C000520002022-01-04 10:30AM EDT52.000.130.070.120.00-205,74489.06%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX220617P000160002021-11-10 7:53AM EDT16.000.090.000.500.00-72160.55%
GDX220617P000170002021-12-06 2:19PM EDT17.000.100.000.120.00-518114.06%
GDX220617P000180002021-11-10 7:53AM EDT18.000.150.010.500.00-525137.50%
GDX220617P000200002022-01-04 3:30PM EDT20.000.120.000.000.00-327250.00%
GDX220617P000210002021-12-30 3:44PM EDT21.000.120.000.190.00-11486.33%
GDX220617P000220002021-12-15 12:01PM EDT22.000.440.160.210.00-111,23189.65%
GDX220617P000230002022-01-04 12:33PM EDT23.000.210.230.290.00-93,36087.89%
GDX220617P000240002022-01-05 4:02PM EDT24.000.340.320.39+0.03+9.68%26,14585.84%
GDX220617P000250002022-01-05 11:37AM EDT25.000.390.450.53-0.02-4.88%211,00584.67%
GDX220617P000260002021-12-29 1:29PM EDT26.000.620.630.690.00-231,10183.50%
GDX220617P000270002022-01-05 3:04PM EDT27.000.750.850.93-0.01-1.32%2118,26283.11%
GDX220617P000280002022-01-03 4:44PM EDT28.001.071.131.210.00-236,54582.72%
GDX220617P000290002022-01-05 4:20PM EDT29.001.441.481.56+0.10+7.46%913,22882.86%
GDX220617P000300002022-01-05 3:10PM EDT30.001.731.891.96+0.03+1.76%432,39182.96%
GDX220617P000310002021-12-31 3:40PM EDT31.001.962.382.490.00-38,40384.42%
GDX220617P000320002022-01-05 1:52PM EDT32.002.552.963.05-0.10-3.77%158,39485.94%
GDX220617P000330002022-01-03 10:38AM EDT33.003.303.603.700.00-28,94888.09%
GDX220617P000340002022-01-05 12:01PM EDT34.003.804.304.45-0.07-1.81%27,76991.11%
GDX220617P000350002022-01-05 11:42AM EDT35.004.525.055.250.00-56,44894.38%
GDX220617P000360002021-12-30 1:42PM EDT36.005.355.856.050.00-21,41797.36%
GDX220617P000370002022-01-03 4:16PM EDT37.006.406.706.850.00-10634100.24%
GDX220617P000380002021-12-30 11:13AM EDT38.007.007.557.750.00-2365103.91%
GDX220617P000390002022-01-03 2:23PM EDT39.008.158.458.700.00-1306108.50%
GDX220617P000400002021-12-30 12:58PM EDT40.008.779.409.600.00-52198112.60%
GDX220617P000410002021-12-09 10:31AM EDT41.0011.0010.3510.550.00-200318117.19%
GDX220617P000420002021-12-30 12:16PM EDT42.0010.6811.2511.500.00-1,6602,464120.46%
GDX220617P000430002021-12-03 12:50PM EDT43.0013.4511.1011.300.00-38174.12%
GDX220617P000440002021-11-12 3:16PM EDT44.0010.1514.0014.450.00-1528159.86%
GDX220617P000450002021-12-31 4:07PM EDT45.0013.1514.1014.400.00-1153131.93%
GDX220617P000460002021-11-17 1:59PM EDT46.0012.2015.1515.250.00-1060134.86%
GDX220617P000470002021-11-26 12:26PM EDT47.0015.7515.7515.900.00-438124.17%
GDX220617P000480002021-11-24 11:24AM EDT48.0016.4516.5516.850.00-418122.75%
GDX220617P000490002021-11-10 7:53AM EDT49.0014.5519.0019.200.00-58181.05%
GDX220617P000500002021-12-13 10:41AM EDT50.0020.0019.0019.400.00-28152.64%
GDX220617P000510002021-11-26 1:41PM EDT51.0019.5019.7019.800.00-1020137.01%
GDX220617P000520002021-11-10 7:53AM EDT52.0017.8521.9022.100.00-143190.72%