GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX181123C000140002018-11-14 2:15PM EST14.005.005.305.500.00-7079115.63%
GDX181123C000145002018-11-14 3:50PM EST14.504.404.805.050.00-4237119.53%
GDX181123C000150002018-11-16 9:43AM EST15.004.354.354.50+0.45+11.54%4433107.81%
GDX181123C000155002018-11-16 9:43AM EST15.503.853.853.95+0.45+13.24%434782.81%
GDX181123C000160002018-11-15 9:32AM EST16.002.993.353.450.00-855773.44%
GDX181123C000165002018-11-14 2:19PM EST16.502.422.862.920.00-42439656.25%
GDX181123C000170002018-11-14 2:19PM EST17.001.922.362.430.00-29628450.00%
GDX181123C000175002018-11-15 3:01PM EST17.501.611.871.910.00-1517546.88%
GDX181123C000180002018-11-15 11:33AM EST18.000.941.371.420.00-209639.06%
GDX181123C000185002018-11-16 3:53PM EST18.500.940.890.92+0.24+34.29%811,10327.74%
GDX181123C000190002018-11-16 3:54PM EST19.000.500.470.49+0.17+51.52%6151,15824.22%
GDX181123C000195002018-11-16 3:58PM EST19.500.190.190.20+0.06+46.15%9461,16923.83%
GDX181123C000200002018-11-16 3:59PM EST20.000.060.050.07+0.02+50.00%1,0962,95625.39%
GDX181123C000205002018-11-16 3:59PM EST20.500.020.010.02-0.01-33.33%60040726.56%
GDX181123C000210002018-11-16 12:00PM EST21.000.010.000.010.00-7235831.25%
GDX181123C000215002018-11-15 2:33PM EST21.500.020.000.020.00-622942.97%
GDX181123C000220002018-11-16 12:13PM EST22.000.010.000.010.00-826145.31%
GDX181123C000225002018-10-29 9:40AM EST22.500.040.000.010.00-433151.56%
GDX181123C000230002018-11-16 9:30AM EST23.000.150.000.01+0.13+650.00%251053.13%
GDX181123C000235002018-10-24 10:50AM EST23.500.030.000.050.00-135173.44%
GDX181123C000240002018-10-15 10:09AM EST24.000.050.000.040.00-577377.34%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX181123P000205002018-11-14 1:45PM EST20.501.511.061.190.00-61836.91%
GDX181123P000210002018-11-15 10:11AM EST21.002.001.601.650.00-5478438.28%
GDX181123P000215002018-11-16 3:56PM EST21.502.092.102.15-0.51-19.62%10414746.88%
GDX181123P000225002018-10-23 11:44AM EST22.502.572.953.200.00-12076.56%
GDX181123P000230002018-11-15 10:03AM EST23.003.973.503.700.00-3084.77%