Canada Markets closed

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.12+0.43 (+1.82%)
At close: 04:00PM EDT
24.17 +0.05 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX221216C000050002022-08-03 12:56PM EDT5.0020.4521.7521.900.00--1514.45%
GDX221216C000110002022-08-08 11:00AM EDT11.0016.2015.8516.000.00--10264.84%
GDX221216C000150002022-08-01 3:23PM EDT15.0011.4511.9512.100.00--14189.65%
GDX221216C000170002022-08-08 12:25PM EDT17.0010.5010.0010.200.00--5160.84%
GDX221216C000190002022-08-01 9:30AM EDT19.007.708.208.350.00--1137.79%
GDX221216C000200002022-08-11 11:06AM EDT20.007.727.357.45+0.57+7.97%2201127.73%
GDX221216C000210002022-08-11 11:51AM EDT21.006.726.456.60+0.02+0.30%142117.82%
GDX221216C000220002022-08-11 2:32PM EDT22.005.705.655.75-0.20-3.39%3414109.18%
GDX221216C000230002022-08-10 10:45AM EDT23.005.554.855.00+0.65+13.27%1700101.51%
GDX221216C000240002022-08-11 11:24AM EDT24.004.254.154.25-0.10-2.30%693494.63%
GDX221216C000250002022-08-10 3:58PM EDT25.003.803.453.600.00-281,45488.38%
GDX221216C000260002022-08-11 2:32PM EDT26.002.952.912.99-0.10-3.28%35,44583.64%
GDX221216C000270002022-08-11 2:10PM EDT27.002.452.402.47-0.16-6.13%31220,78879.49%
GDX221216C000280002022-08-11 1:49PM EDT28.001.981.942.01-0.17-7.91%1106,71075.64%
GDX221216C000290002022-08-11 1:54PM EDT29.001.651.591.65-0.07-4.07%1865,75673.24%
GDX221216C000300002022-08-11 2:32PM EDT30.001.301.301.32-0.14-9.72%4,2139,93271.00%
GDX221216C000310002022-08-11 11:18AM EDT31.001.050.991.07-0.02-1.87%271,15568.46%
GDX221216C000320002022-08-11 11:08AM EDT32.000.890.800.85-0.03-3.26%33,28267.04%
GDX221216C000330002022-08-11 1:58PM EDT33.000.670.620.69-0.01-1.47%2224,03465.72%
GDX221216C000340002022-08-11 11:28AM EDT34.000.550.490.56-0.05-8.33%1223,05564.94%
GDX221216C000350002022-08-11 1:07PM EDT35.000.430.400.45-0.04-8.51%43512,86464.45%
GDX221216C000360002022-08-11 2:15PM EDT36.000.340.320.37-0.02-5.56%3028,38264.16%
GDX221216C000370002022-08-11 11:54AM EDT37.000.280.250.32-0.02-6.67%211,12164.16%
GDX221216C000380002022-08-09 9:30AM EDT38.000.300.200.250.00-1089663.48%
GDX221216C000390002022-08-11 11:21AM EDT39.000.200.180.21-0.02-9.09%5021,16164.26%
GDX221216C000400002022-08-11 10:51AM EDT40.000.180.140.180.00-36,70164.26%
GDX221216C000410002022-07-29 2:31PM EDT41.000.190.120.160.00--27264.94%
GDX221216C000420002022-08-10 10:24AM EDT42.000.140.100.140.00-11,07065.43%
GDX221216C000430002022-08-02 2:51PM EDT43.000.120.010.160.00-1029863.67%
GDX221216C000440002022-08-10 3:30PM EDT44.000.210.000.75+0.09+75.00%-15587.11%
GDX221216C000450002022-08-10 10:24AM EDT45.000.120.010.30-0.07-36.84%15,18874.90%
GDX221216C000460002022-07-20 1:58PM EDT46.000.100.020.410.00--5,03781.74%
GDX221216C000470002022-07-15 12:07PM EDT47.000.100.000.500.00--10,34386.23%
GDX221216C000480002022-07-15 3:00PM EDT48.000.060.000.500.00--1,15988.28%
GDX221216C000490002022-07-25 1:08PM EDT49.000.050.000.500.00--26190.23%
GDX221216C000500002022-07-29 2:32PM EDT50.000.080.000.100.00--59571.09%
GDX221216C000520002022-07-29 1:51PM EDT52.000.040.000.500.00--1595.80%
GDX221216C000540002022-07-29 1:51PM EDT54.000.040.000.500.00--2899.22%
GDX221216C000550002022-08-03 1:31PM EDT55.000.040.030.190.00-208087.89%
GDX221216C000600002022-08-05 1:37PM EDT60.000.060.000.100.00--108,67485.16%
GDX221216C000610002022-08-08 2:09PM EDT61.000.040.000.500.00-80367110.35%
GDX221216C000700002022-07-22 10:52AM EDT70.000.050.000.500.00--107,570122.27%
GDX221216C000790002022-08-04 12:37PM EDT79.000.060.000.750.00-30110142.19%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX221216P000150002022-08-02 1:46PM EDT15.000.130.000.500.00-1243475.00%
GDX221216P000160002022-08-05 9:30AM EDT16.000.140.000.200.00-2078854.10%
GDX221216P000170002022-07-25 3:51PM EDT17.000.360.020.200.00--23855.47%
GDX221216P000180002022-08-11 10:50AM EDT18.000.200.210.23-0.04-16.67%520,91350.10%
GDX221216P000190002022-08-10 12:33PM EDT19.000.270.270.31-0.05-15.62%25146.88%
GDX221216P000200002022-08-10 11:35AM EDT20.000.360.370.41-0.08-18.18%271,27643.51%
GDX221216P000210002022-08-10 11:07AM EDT21.000.470.500.53-0.03-6.00%4513439.75%
GDX221216P000220002022-08-11 12:03PM EDT22.000.650.650.70-0.03-4.41%603,62936.33%
GDX221216P000230002022-08-11 2:18PM EDT23.000.880.880.92-0.09-9.28%255,11632.72%
GDX221216P000240002022-08-11 9:50AM EDT24.001.061.131.19-0.14-11.67%31,91728.37%
GDX221216P000250002022-08-11 2:13PM EDT25.001.491.471.58-0.11-6.88%1,3864,29524.12%
GDX221216P000260002022-08-11 11:22AM EDT26.001.841.871.94-0.10-5.15%506,31412.31%
GDX221216P000270002022-08-11 1:10PM EDT27.002.332.352.44-0.17-6.80%774,6980.00%
GDX221216P000280002022-08-11 9:33AM EDT28.002.832.912.98-0.10-3.41%18,7080.00%
GDX221216P000290002022-08-10 3:22PM EDT29.003.443.503.60-0.26-7.03%101,1180.00%
GDX221216P000300002022-08-11 11:38AM EDT30.004.064.204.30-0.31-7.09%53,3120.00%
GDX221216P000310002022-08-09 10:05AM EDT31.005.104.955.050.00-3011,5960.00%
GDX221216P000320002022-08-11 12:26PM EDT32.005.755.755.85-0.13-2.21%3012,1690.00%
GDX221216P000330002022-08-10 2:45PM EDT33.006.326.606.70-0.33-4.96%3001,1580.00%
GDX221216P000340002022-08-09 3:30PM EDT34.007.457.457.600.00-15100.00%
GDX221216P000350002022-08-10 10:38AM EDT35.007.908.358.50-1.30-14.13%51,8430.00%
GDX221216P000360002022-08-04 10:26AM EDT36.009.859.259.450.00--640.00%
GDX221216P000370002022-07-21 12:50PM EDT37.0011.4210.2010.400.00--8630.00%
GDX221216P000380002022-08-05 9:31AM EDT38.0012.3711.2011.350.00--1,1120.00%
GDX221216P000390002022-07-22 10:44AM EDT39.0012.9012.1512.350.00--1280.00%
GDX221216P000400002022-08-09 10:59AM EDT40.0013.4413.1513.300.00-3550.00%
GDX221216P000420002022-07-06 11:45AM EDT42.0015.9016.2016.850.00--00.00%