VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.15-0.26 (-0.78%)
At close: 4:00PM EDT
33.15 0.00 (0.00%)
After hours: 07:02PM EDT
After hours: 07:02PM EDT
CallsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210723C00032500 | 2021-06-14 12:09AM EDT | 32.50 | 6.07 | 2.20 | 2.27 | 0.00 | - | - | 29 | 276.17% |
| GDX210723C00033000 | 2021-06-23 3:47PM EDT | 33.00 | 1.95 | 1.85 | 1.89 | 0.00 | - | 49 | 93 | 259.96% |
| GDX210723C00033500 | 2021-06-24 10:20AM EDT | 33.50 | 1.77 | 1.57 | 1.63 | -0.26 | -12.81% | 50 | 2 | 254.49% |
| GDX210723C00034000 | 2021-06-18 11:39AM EDT | 34.00 | 1.33 | 1.24 | 1.29 | -0.26 | -16.35% | 1 | 69 | 236.33% |
| GDX210723C00034500 | 2021-06-24 9:33AM EDT | 34.50 | 1.12 | 1.02 | 1.07 | -0.06 | -5.08% | 8 | 219 | 231.25% |
| GDX210723C00035000 | 2021-06-23 2:33PM EDT | 35.00 | 0.77 | 0.77 | 0.83 | -0.08 | -9.41% | 6 | 488 | 218.36% |
| GDX210723C00035500 | 2021-06-24 10:12AM EDT | 35.50 | 0.75 | 0.59 | 0.63 | +0.03 | +4.17% | 5 | 90 | 209.77% |
| GDX210723C00037500 | 2021-06-23 11:20AM EDT | 37.50 | 0.34 | 0.20 | 0.23 | 0.00 | - | 1 | 144 | 199.61% |
| GDX210723C00038000 | 2021-06-23 2:02PM EDT | 38.00 | 0.19 | 0.15 | 0.16 | -0.04 | -17.39% | 7 | 181 | 196.09% |
| GDX210723C00038500 | 2021-06-23 11:19AM EDT | 38.50 | 0.15 | 0.11 | 0.13 | -0.06 | -28.57% | 31 | 86 | 196.88% |
| GDX210723C00039000 | 2021-06-24 11:20AM EDT | 39.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 50 | 862 | 198.44% |
| GDX210723C00039500 | 2021-06-23 11:29AM EDT | 39.50 | 0.13 | 0.07 | 0.08 | 0.00 | - | 10 | 62 | 200.78% |
| GDX210723C00040000 | 2021-06-24 11:26AM EDT | 40.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 22 | 1,495 | 206.25% |
| GDX210723C00041000 | 2021-06-22 3:48PM EDT | 41.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 5 | 75 | 246.88% |
| GDX210723C00041500 | 2021-06-17 1:32PM EDT | 41.50 | 0.09 | 0.02 | 0.09 | 0.00 | - | 3 | 11 | 231.25% |
| GDX210723C00042000 | 2021-06-23 2:13PM EDT | 42.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 130 | 228.13% |
| GDX210723C00042500 | 2021-06-22 1:27PM EDT | 42.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 19 | 9 | 246.88% |
| GDX210723C00043000 | 2021-06-23 11:35AM EDT | 43.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 66 | 300.00% |
| GDX210723C00043500 | 2021-06-14 12:41PM EDT | 43.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 256.25% |
| GDX210723C00044500 | 2021-06-08 12:09PM EDT | 44.50 | 0.18 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 273.44% |
| GDX210723C00045000 | 2021-06-09 3:23PM EDT | 45.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 60 | 281.25% |
| GDX210723C00045500 | 2021-06-14 12:09AM EDT | 45.50 | 0.13 | 0.00 | 0.23 | 0.00 | - | - | 25 | 346.88% |
PutsforJuly 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210723P00030000 | 2021-06-23 3:36PM EDT | 30.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 23 | 159 | 131.25% |
| GDX210723P00031500 | 2021-06-18 2:49PM EDT | 31.50 | 0.30 | 0.18 | 0.20 | 0.00 | - | 24 | 33 | 109.77% |
| GDX210723P00032500 | 2021-06-24 9:46AM EDT | 32.50 | 0.34 | 0.35 | 0.37 | -0.03 | -8.11% | 1 | 100 | 92.19% |
| GDX210723P00033000 | 2021-06-24 9:40AM EDT | 33.00 | 0.43 | 0.44 | 0.46 | -0.12 | -21.82% | 70 | 363 | 75.39% |
| GDX210723P00033500 | 2021-06-24 10:48AM EDT | 33.50 | 0.62 | 0.63 | 0.66 | +0.03 | +5.08% | 219 | 160 | 64.45% |
| GDX210723P00034000 | 2021-06-24 9:39AM EDT | 34.00 | 0.82 | 0.85 | 0.90 | +0.07 | +9.33% | 123 | 646 | 42.97% |
| GDX210723P00034500 | 2021-06-23 11:27AM EDT | 34.50 | 1.15 | 1.07 | 1.12 | +0.24 | +26.37% | 21 | 7,511 | 0.00% |
| GDX210723P00035500 | 2021-06-18 3:49PM EDT | 35.50 | 1.62 | 1.71 | 1.74 | -0.18 | -10.00% | 6 | 35 | 0.00% |
| GDX210723P00036000 | 2021-06-24 11:30AM EDT | 36.00 | 2.10 | 2.02 | 2.11 | +0.10 | +5.00% | 5 | 252 | 0.00% |
| GDX210723P00037000 | 2021-06-22 9:53AM EDT | 37.00 | 2.68 | 2.87 | 2.93 | -0.25 | -8.53% | 22 | 144 | 0.00% |
| GDX210723P00037500 | 2021-06-18 2:59PM EDT | 37.50 | 3.45 | 3.30 | 3.35 | 0.00 | - | 23 | 87 | 0.00% |
| GDX210723P00038000 | 2021-06-22 9:30AM EDT | 38.00 | 3.55 | 3.70 | 4.35 | 0.00 | - | 3 | 146 | 0.00% |
| GDX210723P00038500 | 2021-06-18 3:41PM EDT | 38.50 | 4.45 | 4.15 | 4.30 | 0.00 | - | 1 | 51 | 0.00% |
| GDX210723P00039000 | 2021-06-21 1:18PM EDT | 39.00 | 4.28 | 4.60 | 4.70 | 0.00 | - | 1 | 38 | 0.00% |
© 2021 Verizon Media. All rights reserved.
