GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190222C000145002019-02-22 3:19AM EST14.508.940.000.000.00-20000.00%
GDX190222C000175002019-01-07 11:11AM EST17.503.750.000.000.00-200.00%
GDX190222C000185002019-01-16 9:46AM EST18.502.200.000.000.00-100.00%
GDX190222C000190002019-02-08 2:26PM EST19.003.380.000.000.00-200.00%
GDX190222C000195002019-02-19 11:57AM EST19.503.550.000.000.00-600.00%
GDX190222C000200002019-02-20 2:17PM EST20.003.210.000.000.00-400.00%
GDX190222C000205002019-02-21 3:35PM EST20.502.470.000.000.00-600.00%
GDX190222C000210002019-02-21 12:22PM EST21.002.060.000.000.00-2000.00%
GDX190222C000215002019-02-21 11:45AM EST21.501.480.000.000.00-16500.00%
GDX190222C000220002019-02-21 2:23PM EST22.001.020.000.000.00-5600.00%
GDX190222C000225002019-02-21 3:15PM EST22.500.530.000.000.00-36200.00%
GDX190222C000230002019-02-21 3:58PM EST23.000.150.000.000.00-86500.78%
GDX190222C000235002019-02-21 3:57PM EST23.500.020.000.000.00-1,532012.50%
GDX190222C000240002019-02-21 1:44PM EST24.000.010.000.000.00-105025.00%
GDX190222C000245002019-02-20 3:27PM EST24.500.020.000.000.00-34025.00%
GDX190222C000250002019-02-21 10:11AM EST25.000.010.000.000.00-10050.00%
GDX190222C000255002019-02-19 3:37PM EST25.500.010.000.000.00-10050.00%
GDX190222C000260002019-01-29 1:59PM EST26.000.020.000.000.00-150050.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190222P000165002019-02-06 3:43PM EST16.500.010.000.000.00-1050.00%
GDX190222P000170002019-01-18 1:23PM EST17.000.010.000.000.00-3050.00%
GDX190222P000175002019-01-29 11:15AM EST17.500.010.000.000.00-4050.00%
GDX190222P000180002019-01-28 11:42AM EST18.000.020.000.000.00-5050.00%
GDX190222P000185002019-02-21 11:44AM EST18.500.010.000.000.00-1050.00%
GDX190222P000190002019-02-19 3:03PM EST19.000.030.000.000.00-35050.00%
GDX190222P000195002019-02-06 3:43PM EST19.500.020.000.000.00-1050.00%
GDX190222P000200002019-02-15 3:57PM EST20.000.020.000.000.00-100050.00%
GDX190222P000205002019-02-21 11:44AM EST20.500.030.000.000.00-1050.00%
GDX190222P000210002019-02-20 2:27PM EST21.000.010.000.000.00-5050.00%
GDX190222P000215002019-02-21 11:22AM EST21.500.010.000.000.00-2050.00%
GDX190222P000220002019-02-21 3:08PM EST22.000.010.000.000.00-71025.00%
GDX190222P000225002019-02-21 3:53PM EST22.500.020.000.000.00-214012.50%
GDX190222P000230002019-02-21 3:54PM EST23.000.140.000.000.00-1,83100.00%
GDX190222P000235002019-02-21 3:55PM EST23.500.510.000.000.00-38100.00%
GDX190222P000240002019-02-21 3:41PM EST24.001.050.000.000.00-5900.00%
GDX190222P000245002019-02-22 3:19AM EST24.501.490.000.00+0.54+64.29%2300.00%
GDX190222P000250002019-02-21 3:02PM EST25.002.020.000.000.00-400.00%
GDX190222P000255002019-02-22 3:19AM EST25.502.510.000.000.00-100.00%
GDX190222P000260002019-02-05 9:35AM EST26.003.550.000.000.00-1200.00%