VanEck Vectors Gold Miners ETF (GDX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.93+0.43 (+1.32%)
As of 2:13PM EDT. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211217C00019000 | 2021-05-17 12:00AM EDT | 19.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX211217C00020000 | 2021-06-18 1:00PM EDT | 20.00 | 14.70 | 14.45 | 14.55 | 0.00 | - | 1 | 18 | 144.34% |
| GDX211217C00021000 | 2021-05-18 2:04PM EDT | 21.00 | 18.75 | 13.60 | 13.70 | 0.00 | - | - | 38 | 139.26% |
| GDX211217C00022000 | 2021-05-17 12:16PM EDT | 22.00 | 17.39 | 14.95 | 16.15 | 0.00 | - | 22 | 22 | 214.80% |
| GDX211217C00024000 | 2021-06-21 11:57AM EDT | 24.00 | 11.10 | 10.65 | 10.80 | 0.00 | - | 2 | 2 | 112.55% |
| GDX211217C00025000 | 2021-06-16 2:26PM EDT | 25.00 | 12.05 | 9.60 | 9.75 | 0.00 | - | 38 | 38 | 102.05% |
| GDX211217C00027000 | 2021-06-22 12:29PM EDT | 27.00 | 8.25 | 7.90 | 7.95 | 0.00 | - | 40 | 49 | 90.87% |
| GDX211217C00028000 | 2021-06-24 9:45AM EDT | 28.00 | 7.24 | 6.95 | 7.10 | -0.53 | -6.82% | 1 | 41 | 84.42% |
| GDX211217C00029000 | 2021-06-23 11:50AM EDT | 29.00 | 6.75 | 6.20 | 6.30 | 0.00 | - | 4 | 36 | 80.59% |
| GDX211217C00030000 | 2021-06-22 3:34PM EDT | 30.00 | 5.75 | 5.45 | 5.55 | -0.05 | -0.86% | 5 | 227 | 76.81% |
| GDX211217C00031000 | 2021-06-23 3:36PM EDT | 31.00 | 5.05 | 4.80 | 4.90 | +0.15 | +3.06% | 1 | 334 | 74.56% |
| GDX211217C00032000 | 2021-06-24 10:49AM EDT | 32.00 | 4.25 | 4.15 | 4.25 | -0.15 | -3.41% | 1 | 91 | 71.63% |
| GDX211217C00033000 | 2021-06-23 3:38PM EDT | 33.00 | 3.90 | 3.65 | 3.70 | +0.19 | +5.12% | 2 | 270 | 70.41% |
| GDX211217C00034000 | 2021-06-24 11:01AM EDT | 34.00 | 3.25 | 3.10 | 3.15 | -0.10 | -2.99% | 17 | 195 | 67.92% |
| GDX211217C00035000 | 2021-06-24 11:23AM EDT | 35.00 | 2.66 | 2.68 | 2.74 | -0.06 | -2.21% | 20 | 1,391 | 67.26% |
| GDX211217C00036000 | 2021-06-24 11:36AM EDT | 36.00 | 2.32 | 2.28 | 2.31 | -0.04 | -1.69% | 65 | 10,370 | 65.82% |
| GDX211217C00037000 | 2021-06-24 11:25AM EDT | 37.00 | 1.95 | 1.99 | 2.00 | -0.09 | -4.41% | 125 | 932 | 65.82% |
| GDX211217C00038000 | 2021-06-24 12:04PM EDT | 38.00 | 1.66 | 1.68 | 1.72 | -0.03 | -1.78% | 81 | 20,371 | 65.23% |
| GDX211217C00039000 | 2021-06-24 11:02AM EDT | 39.00 | 1.45 | 1.38 | 1.40 | -0.03 | -2.03% | 11 | 3,680 | 63.57% |
| GDX211217C00045000 | 2021-06-24 10:21AM EDT | 45.00 | 0.56 | 0.50 | 0.52 | +0.02 | +3.70% | 595 | 2,226 | 63.09% |
| GDX211217C00046000 | 2021-06-24 10:53AM EDT | 46.00 | 0.44 | 0.42 | 0.44 | -0.03 | -6.38% | 300 | 1,097 | 63.09% |
| GDX211217C00047000 | 2021-06-23 12:15PM EDT | 47.00 | 0.43 | 0.35 | 0.37 | 0.00 | - | 548 | 751 | 62.99% |
| GDX211217C00048000 | 2021-06-23 11:40AM EDT | 48.00 | 0.31 | 0.29 | 0.31 | -0.10 | -24.39% | 2 | 753 | 62.89% |
| GDX211217C00049000 | 2021-06-21 10:58AM EDT | 49.00 | 0.27 | 0.25 | 0.27 | -0.07 | -20.59% | 1 | 16,861 | 63.38% |
| GDX211217C00050000 | 2021-06-24 10:18AM EDT | 50.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 60 | 5,066 | 63.18% |
| GDX211217C00051000 | 2021-06-22 12:08PM EDT | 51.00 | 0.23 | 0.18 | 0.19 | 0.00 | - | 1 | 3,605 | 63.57% |
| GDX211217C00053000 | 2021-06-24 11:16AM EDT | 53.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 748 | 189 | 62.70% |
| GDX211217C00055000 | 2021-06-23 3:50PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 295 | 1,913 | 63.48% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211217P00018000 | 2021-05-19 11:27AM EDT | 18.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 50 | 78.32% |
| GDX211217P00019000 | 2021-06-18 3:18PM EDT | 19.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 16 | 16 | 68.75% |
| GDX211217P00021000 | 2021-06-18 3:23PM EDT | 21.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 41 | 41 | 60.55% |
| GDX211217P00024000 | 2021-06-22 3:20PM EDT | 24.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 15 | 50.00% |
| GDX211217P00025000 | 2021-06-23 11:45AM EDT | 25.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 18 | 185 | 48.63% |
| GDX211217P00026000 | 2021-06-22 1:14PM EDT | 26.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 2 | 112 | 47.07% |
| GDX211217P00027000 | 2021-06-21 11:48AM EDT | 27.00 | 0.38 | 0.39 | 0.40 | 0.00 | - | 18 | 380 | 46.09% |
| GDX211217P00028000 | 2021-06-21 3:31PM EDT | 28.00 | 0.55 | 0.55 | 0.56 | 0.00 | - | 641 | 13,182 | 45.22% |
| GDX211217P00030000 | 2021-06-23 3:35PM EDT | 30.00 | 1.02 | 0.99 | 1.00 | 0.00 | - | 17 | 14,052 | 42.80% |
| GDX211217P00031000 | 2021-06-24 10:24AM EDT | 31.00 | 1.29 | 1.28 | 1.31 | -0.07 | -5.15% | 10 | 1,194 | 41.75% |
| GDX211217P00032000 | 2021-06-24 10:49AM EDT | 32.00 | 1.71 | 1.65 | 1.69 | +0.12 | +7.55% | 27 | 5,036 | 40.82% |
| GDX211217P00033000 | 2021-06-23 1:24PM EDT | 33.00 | 2.00 | 2.09 | 2.12 | 0.00 | - | 49 | 19,947 | 39.48% |
| GDX211217P00034000 | 2021-06-24 10:53AM EDT | 34.00 | 2.63 | 2.58 | 2.61 | -0.04 | -1.50% | 19 | 4,500 | 37.87% |
| GDX211217P00035000 | 2021-06-23 3:39PM EDT | 35.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 43 | 5,610 | 36.72% |
| GDX211217P00037000 | 2021-06-22 1:40PM EDT | 37.00 | 4.35 | 4.40 | 4.50 | 0.00 | - | 16 | 389 | 31.59% |
| GDX211217P00040000 | 2021-06-22 1:31PM EDT | 40.00 | 6.50 | 6.65 | 6.75 | 0.00 | - | 8 | 353 | 0.00% |
| GDX211217P00041000 | 2021-06-21 11:05AM EDT | 41.00 | 7.35 | 7.35 | 7.45 | 0.00 | - | 2 | 135 | 0.00% |
| GDX211217P00042000 | 2021-06-21 10:06AM EDT | 42.00 | 8.50 | 8.25 | 8.40 | 0.00 | - | 4 | 235 | 0.00% |
| GDX211217P00043000 | 2021-06-24 10:36AM EDT | 43.00 | 9.05 | 9.15 | 9.30 | +0.25 | +2.84% | 2 | 123 | 0.00% |
| GDX211217P00044000 | 2021-06-17 1:33PM EDT | 44.00 | 9.55 | 10.05 | 10.15 | 0.00 | - | 168 | 487 | 0.00% |
| GDX211217P00045000 | 2021-06-23 11:50AM EDT | 45.00 | 10.65 | 11.00 | 11.10 | 0.00 | - | 1 | 466 | 0.00% |
| GDX211217P00047000 | 2021-06-23 11:52AM EDT | 47.00 | 12.50 | 12.85 | 12.95 | 0.00 | - | 17 | 76 | 0.00% |
| GDX211217P00048000 | 2021-06-23 11:04AM EDT | 48.00 | 13.40 | 13.70 | 13.80 | 0.00 | - | 8 | 109 | 0.00% |
| GDX211217P00051000 | 2021-05-24 2:12PM EDT | 51.00 | 12.25 | 16.60 | 16.70 | 0.00 | - | 3 | 103 | 0.00% |
| GDX211217P00052000 | 2021-06-14 12:35PM EDT | 52.00 | 14.26 | 17.65 | 17.75 | 0.00 | - | 1 | 63 | 0.00% |
| GDX211217P00053000 | 2021-06-11 9:49AM EDT | 53.00 | 14.75 | 18.65 | 18.75 | 0.00 | - | 1 | 133 | 0.00% |
| GDX211217P00055000 | 2021-05-20 1:03PM EDT | 55.00 | 15.90 | 20.75 | 21.05 | 0.00 | - | - | 78 | 0.00% |
© 2021 Verizon Media. All rights reserved.
