GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115C000080002020-03-05 12:24PM EDT8.0011.1715.8018.250.00-416120.41%
GDX210115C000090002020-03-16 9:45AM EDT9.0013.6012.5015.950.00-2475106.15%
GDX210115C000100002020-03-25 11:13AM EDT10.0015.8014.9015.650.00-11241106.64%
GDX210115C000110002020-03-24 3:30PM EDT11.0014.3510.7015.200.00-195121.78%
GDX210115C000120002020-03-23 10:31AM EDT12.0013.409.8014.400.00-2091115.92%
GDX210115C000130002020-03-30 10:37AM EDT13.0012.9010.5013.15+4.80+59.26%1068.85%
GDX210115C000140002020-03-24 10:17AM EDT14.0010.808.2512.800.00-117654.30%
GDX210115C000150002020-03-27 3:26PM EDT15.009.809.3510.100.00-61,72453.96%
GDX210115C000160002020-03-23 3:03PM EDT16.0011.508.659.200.00-238752.78%
GDX210115C000170002020-03-30 3:50PM EDT17.007.857.958.45-1.93-19.73%189152.49%
GDX210115C000180002020-03-30 10:46AM EDT18.008.407.207.75+0.80+10.53%31,97151.51%
GDX210115C000190002020-03-27 2:09PM EDT19.006.956.507.100.00-21,00550.81%
GDX210115C000200002020-03-30 3:50PM EDT20.006.055.956.85-0.30-4.72%6107,41553.47%
GDX210115C000210002020-03-30 3:58PM EDT21.005.605.505.90-0.25-4.27%1851,16051.27%
GDX210115C000220002020-03-30 3:57PM EDT22.005.254.955.50+0.15+2.94%2010,68151.61%
GDX210115C000230002020-03-30 3:27PM EDT23.004.314.505.40-0.40-8.49%4911,25453.91%
GDX210115C000240002020-03-30 3:56PM EDT24.004.314.054.55+0.01+0.23%6011,53551.12%
GDX210115C000250002020-03-30 3:53PM EDT25.003.853.704.15-0.15-3.75%25420,69551.29%
GDX210115C000260002020-03-30 3:50PM EDT26.003.403.403.80-0.25-6.85%1427,44451.66%
GDX210115C000270002020-03-30 2:45PM EDT27.003.003.003.45-0.60-16.67%1,07613,84851.10%
GDX210115C000280002020-03-30 2:56PM EDT28.002.702.723.20-0.40-12.90%2018,85151.47%
GDX210115C000290002020-03-30 3:59PM EDT29.002.702.503.10-0.17-5.92%158,43552.81%
GDX210115C000300002020-03-30 3:58PM EDT30.002.452.402.56-0.13-5.04%2,03932,73951.93%
GDX210115C000310002020-03-30 1:03PM EDT31.002.271.872.520.00-3111,71651.20%
GDX210115C000320002020-03-30 3:07PM EDT32.001.911.682.26-0.22-10.33%415,14050.93%
GDX210115C000330002020-03-30 2:01PM EDT33.001.661.722.00-0.54-24.55%127,06451.90%
GDX210115C000350002020-03-30 3:35PM EDT35.001.451.471.66-0.12-7.64%36722,09252.30%
GDX210115C000360002020-03-30 3:29PM EDT36.001.291.261.73-0.21-14.00%7724,49153.30%
GDX210115C000370002020-03-30 2:49PM EDT37.001.231.041.48-0.14-10.22%623,96351.76%
GDX210115C000380002020-03-30 3:34PM EDT38.001.151.001.31-0.12-9.45%7564,30751.90%
GDX210115C000390002020-03-30 9:53AM EDT39.001.410.981.22-0.10-6.62%12,86252.71%
GDX210115C000400002020-03-30 2:12PM EDT40.000.970.921.14-0.11-10.19%5925,93353.15%
GDX210115C000410002020-03-30 10:37AM EDT41.001.100.781.08+0.10+10.00%21,09752.98%
GDX210115C000430002020-03-27 3:19PM EDT43.000.800.530.900.00-63,24851.81%
GDX210115C000440002020-03-23 1:23PM EDT44.000.950.600.870.00-22,46853.52%
GDX210115C000450002020-03-30 2:56PM EDT45.000.610.550.80-0.08-11.59%4523,30053.56%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210115P000080002020-03-18 12:40PM EDT8.000.100.000.110.00-05960.16%
GDX210115P000090002020-03-13 3:45PM EDT9.000.220.010.140.00-452656.64%
GDX210115P000100002020-03-30 2:42PM EDT10.000.130.100.20-0.35-72.92%14758.01%
GDX210115P000110002020-03-27 2:33PM EDT11.000.120.090.290.00-135854.98%
GDX210115P000120002020-03-30 2:41PM EDT12.000.260.210.34-0.02-7.14%143054.00%
GDX210115P000130002020-03-17 12:06PM EDT13.000.010.300.490.00-128053.42%
GDX210115P000140002020-03-30 9:30AM EDT14.000.650.250.67+0.16+32.65%12,60150.24%
GDX210115P000150002019-06-07 11:23AM EDT15.000.250.190.250.00-1102,98138.09%
GDX210115P000160002019-06-05 10:25AM EDT16.000.410.350.380.00-193,14637.99%
GDX210115P000170002020-03-27 12:00PM EDT17.001.041.061.360.00-218,26251.39%
GDX210115P000180002020-03-27 1:28PM EDT18.001.451.371.660.00-732,63751.03%
GDX210115P000190002020-03-30 3:34PM EDT19.002.051.622.01+0.29+16.48%10011,64650.00%
GDX210115P000200002020-03-30 11:07AM EDT20.002.012.132.45-0.30-12.99%226,89250.95%
GDX210115P000210002020-03-27 1:23PM EDT21.002.772.422.910.00-8558,90153.15%
GDX210115P000220002020-03-30 9:58AM EDT22.003.252.783.45+0.15+4.84%517,48753.59%
GDX210115P000230002020-03-30 3:51PM EDT23.003.803.603.85+0.21+5.85%99128,24250.29%
GDX210115P000240002020-03-27 3:57PM EDT24.004.404.104.550.00-1525,13150.61%
GDX210115P000250002020-03-30 3:25PM EDT25.005.204.705.15+0.33+6.78%1621,15450.49%
GDX210115P000260002019-06-20 1:25PM EDT26.003.703.703.850.00-227230.32%
GDX210115P000270002020-03-30 1:29PM EDT27.006.305.656.75+0.29+4.83%39,61750.00%
GDX210115P000280002020-03-30 1:08PM EDT28.006.856.657.15+0.17+2.54%1113,31452.91%
GDX210115P000290002020-03-11 10:18AM EDT29.008.407.408.000.00-403,94050.81%
GDX210115P000300002020-03-30 12:36PM EDT30.008.208.258.75+0.89+12.18%108,78251.37%
GDX210115P000310002020-03-09 1:16PM EDT31.0011.658.959.550.00-27,54151.05%
GDX210115P000320002020-03-25 1:52PM EDT32.008.009.8510.450.00-179652.34%
GDX210115P000330002020-03-16 3:32PM EDT33.0010.1010.6511.200.00-2519451.86%
GDX210115P000340002020-03-27 12:21PM EDT34.0011.1511.4512.150.00-125252.47%
GDX210115P000350002019-06-21 10:11AM EDT35.0010.7510.4510.65+10.75+∞%18-0.00%
GDX210115P000360002020-03-27 3:53PM EDT36.0013.5012.2513.100.00-424546.41%
GDX210115P000370002020-03-27 1:56PM EDT37.0014.0514.0014.800.00-158152.83%
GDX210115P000380002020-03-27 3:53PM EDT38.0015.2414.1514.600.00-10040.82%
GDX210115P000390002020-03-27 1:55PM EDT39.0015.8015.7516.550.00-65452.44%
GDX210115P000400002020-03-27 3:53PM EDT40.0017.0615.8516.250.00-25734.28%
GDX210115P000410002020-03-27 2:40PM EDT41.0017.7517.3518.450.00-193351.22%
GDX210115P000420002020-03-27 3:20PM EDT42.0018.9518.5519.100.00-6851.27%
GDX210115P000430002020-03-27 3:09PM EDT43.0019.8019.6520.200.00-121254.54%
GDX210115P000440002020-03-27 3:03PM EDT44.0020.6520.3521.250.00-404053.47%
GDX210115P000450002020-03-27 3:04PM EDT45.0021.6021.3522.250.00-61054.76%