GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180427C00016500 | 2018-03-23 11:50PM EDT | 16.50 | 4.75 | 5.55 | 5.80 | 0.00 | - | 24 | 24 | 0.00% |
| GDX180427C00017000 | 2018-03-29 11:57PM EDT | 17.00 | 4.84 | 4.85 | 5.10 | 0.00 | - | 9 | 0 | 0.00% |
| GDX180427C00018000 | 2018-03-16 11:51PM EDT | 18.00 | 3.52 | 3.50 | 3.65 | +3.52 | +100.00% | 20 | 20 | 0.00% |
| GDX180427C00020000 | 2018-04-20 2:18PM EDT | 20.00 | 2.78 | 2.64 | 2.77 | -0.47 | -14.46% | 10 | 21 | 67.97% |
| GDX180427C00020500 | 2018-04-02 9:36AM EDT | 20.50 | 1.79 | 1.69 | 1.76 | 0.00 | - | 1 | 2 | 0.00% |
| GDX180427C00021000 | 2018-04-20 1:56PM EDT | 21.00 | 1.79 | 1.70 | 1.73 | -0.23 | -11.39% | 11 | 54 | 36.72% |
| GDX180427C00021500 | 2018-04-20 3:59PM EDT | 21.50 | 1.23 | 1.20 | 1.24 | -0.51 | -29.31% | 48 | 191 | 30.08% |
| GDX180427C00022000 | 2018-04-20 3:59PM EDT | 22.00 | 0.77 | 0.74 | 0.77 | -0.22 | -22.22% | 353 | 633 | 25.00% |
| GDX180427C00022500 | 2018-04-20 3:57PM EDT | 22.50 | 0.38 | 0.35 | 0.38 | -0.25 | -39.68% | 805 | 1,824 | 22.66% |
| GDX180427C00023000 | 2018-04-20 3:59PM EDT | 23.00 | 0.14 | 0.12 | 0.14 | -0.19 | -57.58% | 1,034 | 3,334 | 22.27% |
| GDX180427C00023500 | 2018-04-20 3:50PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,159 | 1,831 | 24.22% |
| GDX180427C00024000 | 2018-04-20 3:32PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 134 | 752 | 27.34% |
| GDX180427C00024500 | 2018-04-20 10:17AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 125 | 2,949 | 31.25% |
| GDX180427C00025000 | 2018-04-19 10:20AM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 2,321 | 42.19% |
| GDX180427C00025500 | 2018-04-19 12:57PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 140 | 49.22% |
| GDX180427C00026000 | 2018-03-13 5:18PM EDT | 26.00 | 0.03 | 0.03 | 0.03 | 0.00 | - | 2 | 8 | 60.16% |
| GDX180427C00028500 | 2018-04-13 11:52PM EDT | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 78.13% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180427P00016000 | 2018-03-16 11:51PM EDT | 16.00 | 0.01 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 1 | 125.00% |
| GDX180427P00017500 | 2018-03-20 2:10PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 103.13% |
| GDX180427P00018000 | 2018-03-16 10:12AM EDT | 18.00 | 0.03 | 0.00 | 0.04 | +0.03 | +100.00% | 215 | 225 | 90.63% |
| GDX180427P00018500 | 2018-03-19 3:23PM EDT | 18.50 | 0.05 | 0.03 | 0.05 | +0.05 | +100.00% | 8 | 0 | 92.19% |
| GDX180427P00019000 | 2018-03-29 3:57PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 47 | 68.75% |
| GDX180427P00019500 | 2018-03-23 11:51PM EDT | 19.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 3 | 75.39% |
| GDX180427P00020000 | 2018-04-20 10:40AM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 480 | 54.69% |
| GDX180427P00020500 | 2018-04-20 9:35AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 3 | 17 | 45.31% |
| GDX180427P00021000 | 2018-04-20 10:36AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 620 | 36.72% |
| GDX180427P00021500 | 2018-04-20 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 310 | 1,273 | 27.34% |
| GDX180427P00022000 | 2018-04-20 3:09PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,806 | 2,565 | 23.44% |
| GDX180427P00022500 | 2018-04-20 3:59PM EDT | 22.50 | 0.15 | 0.14 | 0.17 | +0.05 | +50.00% | 1,468 | 1,477 | 22.66% |
| GDX180427P00023000 | 2018-04-20 3:59PM EDT | 23.00 | 0.40 | 0.39 | 0.43 | +0.15 | +60.00% | 1,108 | 2,069 | 22.27% |
| GDX180427P00023500 | 2018-04-20 3:59PM EDT | 23.50 | 0.83 | 0.82 | 0.86 | +0.13 | +18.57% | 225 | 699 | 27.34% |
| GDX180427P00024000 | 2018-04-20 3:16PM EDT | 24.00 | 1.32 | 1.29 | 1.33 | +0.47 | +55.29% | 308 | 66 | 32.03% |
| GDX180427P00024500 | 2018-04-20 12:02PM EDT | 24.50 | 1.80 | 1.79 | 1.83 | +0.36 | +25.00% | 50 | 54 | 40.63% |
