GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180720C000110002018-07-16 1:06PM EDT11.0010.9810.8010.95+10.98+100.00%40943.75%
GDX180720C000150002018-06-25 3:32PM EDT15.007.026.856.95+7.02+100.00%140588.28%
GDX180720C000160002018-04-20 3:17PM EDT16.006.805.855.90+6.80+100.00%107495.31%
GDX180720C000165002018-07-09 3:59PM EDT16.506.055.355.45+6.05+100.00%5557468.75%
GDX180720C000170002018-07-09 3:59PM EDT17.005.554.854.95+5.55+100.00%1882430.47%
GDX180720C000175002018-07-09 3:59PM EDT17.505.054.354.45+5.05+100.00%747392.97%
GDX180720C000180002018-07-19 1:47PM EDT18.003.830.000.000.00-2000.00%
GDX180720C000185002018-06-18 2:31PM EDT18.503.853.353.45+3.85+100.00%1313318.75%
GDX180720C000190002018-07-19 3:22PM EDT19.002.630.000.000.00-2700.00%
GDX180720C000195002018-07-18 10:45AM EDT19.502.190.000.000.00-1100.00%
GDX180720C000200002018-07-19 1:08PM EDT20.001.750.000.000.00-5300.00%
GDX180720C000205002018-07-19 1:52PM EDT20.501.300.000.000.00-6200.00%
GDX180720C000210002018-07-19 3:59PM EDT21.000.580.000.000.00-4,38500.00%
GDX180720C000215002018-07-19 3:57PM EDT21.500.180.000.000.00-3,45900.00%
GDX180720C000220002018-07-19 3:53PM EDT22.000.030.000.000.00-5,217012.50%
GDX180720C000225002018-07-19 1:40PM EDT22.500.010.000.000.00-47025.00%
GDX180720C000230002018-07-19 2:44PM EDT23.000.010.000.000.00-301025.00%
GDX180720C000235002018-07-18 2:49PM EDT23.500.010.000.000.00-50050.00%
GDX180720C000240002018-07-17 1:04PM EDT24.000.010.000.000.00-94050.00%
GDX180720C000245002018-07-16 9:39AM EDT24.500.010.000.02+0.01+33.33%17,846118.75%
GDX180720C000250002018-07-16 1:38PM EDT25.000.010.000.01+0.01+100.00%555,089118.75%
GDX180720C000255002018-06-27 2:07PM EDT25.500.030.020.02+0.03+100.00%340340164.06%
GDX180720C000260002018-07-03 9:52AM EDT26.000.020.000.01+0.02+100.00%54,853150.00%
GDX180720C000270002018-06-27 3:59PM EDT27.000.030.000.01+0.03+100.00%292,278175.00%
GDX180720C000280002018-05-24 10:42AM EDT28.000.020.000.01+0.02+100.00%2180193.75%
GDX180720C000290002018-06-01 11:51PM EDT29.000.020.000.01+0.02+100.00%1010225.00%
GDX180720C000300002018-05-22 12:52PM EDT30.000.020.000.01+0.02+100.00%1100243.75%
GDX180720C000310002018-04-30 9:30AM EDT31.000.020.000.01+0.02+100.00%116262.50%
GDX180720C000320002018-07-03 10:08AM EDT32.000.010.010.01+0.01+100.00%1460306.25%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180720P000110002018-03-28 9:27AM EDT11.000.010.000.01+0.01+100.00%11487.50%
GDX180720P000120002018-03-28 9:27AM EDT12.000.010.000.02+0.01+100.00%22462.50%
GDX180720P000170002018-07-06 11:19AM EDT17.000.010.000.01+0.01+100.00%112187.50%
GDX180720P000175002018-07-13 11:47PM EDT17.500.010.000.010.00-11168.75%
GDX180720P000180002018-07-05 12:55PM EDT18.000.010.000.01+0.01+100.00%1175150.00%
GDX180720P000190002018-07-03 9:56AM EDT19.000.010.000.01+0.01+100.00%11897106.25%
GDX180720P000195002018-06-27 3:27PM EDT19.500.030.000.02+0.03+100.00%141498.44%
GDX180720P000200002018-07-16 3:43PM EDT20.000.010.010.01+0.01+100.00%65,31578.13%
GDX180720P000205002018-07-19 10:48AM EDT20.500.010.000.000.00-10025.00%
GDX180720P000210002018-07-19 3:54PM EDT21.000.020.000.000.00-5,176012.50%
GDX180720P000215002018-07-19 3:59PM EDT21.500.080.000.000.00-2,14403.13%
GDX180720P000220002018-07-19 3:59PM EDT22.000.450.000.000.00-6,15100.00%
GDX180720P000225002018-07-19 3:55PM EDT22.500.910.000.000.00-49800.00%
GDX180720P000230002018-07-19 3:38PM EDT23.001.410.000.000.00-5100.00%
GDX180720P000235002018-07-19 10:34AM EDT23.501.860.000.000.00-100.00%
GDX180720P000240002018-07-19 2:19PM EDT24.002.310.000.000.00-8100.00%
GDX180720P000245002018-07-17 11:00AM EDT24.502.700.000.000.00-900.00%
GDX180720P000250002018-07-19 3:10PM EDT25.003.410.000.000.00-1000.00%
GDX180720P000260002018-07-19 1:35PM EDT26.004.180.000.000.00-1000.00%
GDX180720P000270002018-07-18 10:06AM EDT27.005.300.000.000.00-300.00%
GDX180720P000290002018-06-05 12:23PM EDT29.006.557.107.20+6.55+100.00%300.00%
GDX180720P000300002018-05-15 3:28PM EDT30.007.768.108.20+7.76+100.00%300.00%
GDX180720P000330002018-05-25 11:46PM EDT33.0010.5011.1011.20+10.50+100.00%330.00%