GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210115C00008000 | 2020-03-05 12:24PM EDT | 8.00 | 11.17 | 15.80 | 18.25 | 0.00 | - | 4 | 16 | 120.41% |
| GDX210115C00009000 | 2020-03-16 9:45AM EDT | 9.00 | 13.60 | 12.50 | 15.95 | 0.00 | - | 2 | 475 | 106.15% |
| GDX210115C00010000 | 2020-03-25 11:13AM EDT | 10.00 | 15.80 | 14.90 | 15.65 | 0.00 | - | 11 | 241 | 106.64% |
| GDX210115C00011000 | 2020-03-24 3:30PM EDT | 11.00 | 14.35 | 10.70 | 15.20 | 0.00 | - | 1 | 95 | 121.78% |
| GDX210115C00012000 | 2020-03-23 10:31AM EDT | 12.00 | 13.40 | 9.80 | 14.40 | 0.00 | - | 20 | 91 | 115.92% |
| GDX210115C00013000 | 2020-03-30 10:37AM EDT | 13.00 | 12.90 | 10.50 | 13.15 | +4.80 | +59.26% | 1 | 0 | 68.85% |
| GDX210115C00014000 | 2020-03-24 10:17AM EDT | 14.00 | 10.80 | 8.25 | 12.80 | 0.00 | - | 1 | 176 | 54.30% |
| GDX210115C00015000 | 2020-03-27 3:26PM EDT | 15.00 | 9.80 | 9.35 | 10.10 | 0.00 | - | 6 | 1,724 | 53.96% |
| GDX210115C00016000 | 2020-03-23 3:03PM EDT | 16.00 | 11.50 | 8.65 | 9.20 | 0.00 | - | 2 | 387 | 52.78% |
| GDX210115C00017000 | 2020-03-30 3:50PM EDT | 17.00 | 7.85 | 7.95 | 8.45 | -1.93 | -19.73% | 1 | 891 | 52.49% |
| GDX210115C00018000 | 2020-03-30 10:46AM EDT | 18.00 | 8.40 | 7.20 | 7.75 | +0.80 | +10.53% | 3 | 1,971 | 51.51% |
| GDX210115C00019000 | 2020-03-27 2:09PM EDT | 19.00 | 6.95 | 6.50 | 7.10 | 0.00 | - | 2 | 1,005 | 50.81% |
| GDX210115C00020000 | 2020-03-30 3:50PM EDT | 20.00 | 6.05 | 5.95 | 6.85 | -0.30 | -4.72% | 610 | 7,415 | 53.47% |
| GDX210115C00021000 | 2020-03-30 3:58PM EDT | 21.00 | 5.60 | 5.50 | 5.90 | -0.25 | -4.27% | 185 | 1,160 | 51.27% |
| GDX210115C00022000 | 2020-03-30 3:57PM EDT | 22.00 | 5.25 | 4.95 | 5.50 | +0.15 | +2.94% | 20 | 10,681 | 51.61% |
| GDX210115C00023000 | 2020-03-30 3:27PM EDT | 23.00 | 4.31 | 4.50 | 5.40 | -0.40 | -8.49% | 49 | 11,254 | 53.91% |
| GDX210115C00024000 | 2020-03-30 3:56PM EDT | 24.00 | 4.31 | 4.05 | 4.55 | +0.01 | +0.23% | 60 | 11,535 | 51.12% |
| GDX210115C00025000 | 2020-03-30 3:53PM EDT | 25.00 | 3.85 | 3.70 | 4.15 | -0.15 | -3.75% | 254 | 20,695 | 51.29% |
| GDX210115C00026000 | 2020-03-30 3:50PM EDT | 26.00 | 3.40 | 3.40 | 3.80 | -0.25 | -6.85% | 142 | 7,444 | 51.66% |
| GDX210115C00027000 | 2020-03-30 2:45PM EDT | 27.00 | 3.00 | 3.00 | 3.45 | -0.60 | -16.67% | 1,076 | 13,848 | 51.10% |
| GDX210115C00028000 | 2020-03-30 2:56PM EDT | 28.00 | 2.70 | 2.72 | 3.20 | -0.40 | -12.90% | 20 | 18,851 | 51.47% |
| GDX210115C00029000 | 2020-03-30 3:59PM EDT | 29.00 | 2.70 | 2.50 | 3.10 | -0.17 | -5.92% | 15 | 8,435 | 52.81% |
| GDX210115C00030000 | 2020-03-30 3:58PM EDT | 30.00 | 2.45 | 2.40 | 2.56 | -0.13 | -5.04% | 2,039 | 32,739 | 51.93% |
| GDX210115C00031000 | 2020-03-30 1:03PM EDT | 31.00 | 2.27 | 1.87 | 2.52 | 0.00 | - | 31 | 11,716 | 51.20% |
| GDX210115C00032000 | 2020-03-30 3:07PM EDT | 32.00 | 1.91 | 1.68 | 2.26 | -0.22 | -10.33% | 4 | 15,140 | 50.93% |
| GDX210115C00033000 | 2020-03-30 2:01PM EDT | 33.00 | 1.66 | 1.72 | 2.00 | -0.54 | -24.55% | 12 | 7,064 | 51.90% |
| GDX210115C00035000 | 2020-03-30 3:35PM EDT | 35.00 | 1.45 | 1.47 | 1.66 | -0.12 | -7.64% | 367 | 22,092 | 52.30% |
| GDX210115C00036000 | 2020-03-30 3:29PM EDT | 36.00 | 1.29 | 1.26 | 1.73 | -0.21 | -14.00% | 77 | 24,491 | 53.30% |
| GDX210115C00037000 | 2020-03-30 2:49PM EDT | 37.00 | 1.23 | 1.04 | 1.48 | -0.14 | -10.22% | 62 | 3,963 | 51.76% |
| GDX210115C00038000 | 2020-03-30 3:34PM EDT | 38.00 | 1.15 | 1.00 | 1.31 | -0.12 | -9.45% | 756 | 4,307 | 51.90% |
| GDX210115C00039000 | 2020-03-30 9:53AM EDT | 39.00 | 1.41 | 0.98 | 1.22 | -0.10 | -6.62% | 1 | 2,862 | 52.71% |
| GDX210115C00040000 | 2020-03-30 2:12PM EDT | 40.00 | 0.97 | 0.92 | 1.14 | -0.11 | -10.19% | 59 | 25,933 | 53.15% |
| GDX210115C00041000 | 2020-03-30 10:37AM EDT | 41.00 | 1.10 | 0.78 | 1.08 | +0.10 | +10.00% | 2 | 1,097 | 52.98% |
| GDX210115C00043000 | 2020-03-27 3:19PM EDT | 43.00 | 0.80 | 0.53 | 0.90 | 0.00 | - | 6 | 3,248 | 51.81% |
| GDX210115C00044000 | 2020-03-23 1:23PM EDT | 44.00 | 0.95 | 0.60 | 0.87 | 0.00 | - | 2 | 2,468 | 53.52% |
| GDX210115C00045000 | 2020-03-30 2:56PM EDT | 45.00 | 0.61 | 0.55 | 0.80 | -0.08 | -11.59% | 45 | 23,300 | 53.56% |
PutsforJanuary 15, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210115P00008000 | 2020-03-18 12:40PM EDT | 8.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 0 | 59 | 60.16% |
| GDX210115P00009000 | 2020-03-13 3:45PM EDT | 9.00 | 0.22 | 0.01 | 0.14 | 0.00 | - | 45 | 26 | 56.64% |
| GDX210115P00010000 | 2020-03-30 2:42PM EDT | 10.00 | 0.13 | 0.10 | 0.20 | -0.35 | -72.92% | 1 | 47 | 58.01% |
| GDX210115P00011000 | 2020-03-27 2:33PM EDT | 11.00 | 0.12 | 0.09 | 0.29 | 0.00 | - | 1 | 358 | 54.98% |
| GDX210115P00012000 | 2020-03-30 2:41PM EDT | 12.00 | 0.26 | 0.21 | 0.34 | -0.02 | -7.14% | 1 | 430 | 54.00% |
| GDX210115P00013000 | 2020-03-17 12:06PM EDT | 13.00 | 0.01 | 0.30 | 0.49 | 0.00 | - | 1 | 280 | 53.42% |
| GDX210115P00014000 | 2020-03-30 9:30AM EDT | 14.00 | 0.65 | 0.25 | 0.67 | +0.16 | +32.65% | 1 | 2,601 | 50.24% |
| GDX210115P00015000 | 2019-06-07 11:23AM EDT | 15.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 110 | 2,981 | 38.09% |
| GDX210115P00016000 | 2019-06-05 10:25AM EDT | 16.00 | 0.41 | 0.35 | 0.38 | 0.00 | - | 19 | 3,146 | 37.99% |
| GDX210115P00017000 | 2020-03-27 12:00PM EDT | 17.00 | 1.04 | 1.06 | 1.36 | 0.00 | - | 2 | 18,262 | 51.39% |
| GDX210115P00018000 | 2020-03-27 1:28PM EDT | 18.00 | 1.45 | 1.37 | 1.66 | 0.00 | - | 7 | 32,637 | 51.03% |
| GDX210115P00019000 | 2020-03-30 3:34PM EDT | 19.00 | 2.05 | 1.62 | 2.01 | +0.29 | +16.48% | 100 | 11,646 | 50.00% |
| GDX210115P00020000 | 2020-03-30 11:07AM EDT | 20.00 | 2.01 | 2.13 | 2.45 | -0.30 | -12.99% | 2 | 26,892 | 50.95% |
| GDX210115P00021000 | 2020-03-27 1:23PM EDT | 21.00 | 2.77 | 2.42 | 2.91 | 0.00 | - | 855 | 8,901 | 53.15% |
| GDX210115P00022000 | 2020-03-30 9:58AM EDT | 22.00 | 3.25 | 2.78 | 3.45 | +0.15 | +4.84% | 5 | 17,487 | 53.59% |
| GDX210115P00023000 | 2020-03-30 3:51PM EDT | 23.00 | 3.80 | 3.60 | 3.85 | +0.21 | +5.85% | 991 | 28,242 | 50.29% |
| GDX210115P00024000 | 2020-03-27 3:57PM EDT | 24.00 | 4.40 | 4.10 | 4.55 | 0.00 | - | 15 | 25,131 | 50.61% |
| GDX210115P00025000 | 2020-03-30 3:25PM EDT | 25.00 | 5.20 | 4.70 | 5.15 | +0.33 | +6.78% | 16 | 21,154 | 50.49% |
| GDX210115P00026000 | 2019-06-20 1:25PM EDT | 26.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 22 | 72 | 30.32% |
| GDX210115P00027000 | 2020-03-30 1:29PM EDT | 27.00 | 6.30 | 5.65 | 6.75 | +0.29 | +4.83% | 3 | 9,617 | 50.00% |
| GDX210115P00028000 | 2020-03-30 1:08PM EDT | 28.00 | 6.85 | 6.65 | 7.15 | +0.17 | +2.54% | 11 | 13,314 | 52.91% |
| GDX210115P00029000 | 2020-03-11 10:18AM EDT | 29.00 | 8.40 | 7.40 | 8.00 | 0.00 | - | 40 | 3,940 | 50.81% |
| GDX210115P00030000 | 2020-03-30 12:36PM EDT | 30.00 | 8.20 | 8.25 | 8.75 | +0.89 | +12.18% | 10 | 8,782 | 51.37% |
| GDX210115P00031000 | 2020-03-09 1:16PM EDT | 31.00 | 11.65 | 8.95 | 9.55 | 0.00 | - | 2 | 7,541 | 51.05% |
| GDX210115P00032000 | 2020-03-25 1:52PM EDT | 32.00 | 8.00 | 9.85 | 10.45 | 0.00 | - | 1 | 796 | 52.34% |
| GDX210115P00033000 | 2020-03-16 3:32PM EDT | 33.00 | 10.10 | 10.65 | 11.20 | 0.00 | - | 25 | 194 | 51.86% |
| GDX210115P00034000 | 2020-03-27 12:21PM EDT | 34.00 | 11.15 | 11.45 | 12.15 | 0.00 | - | 1 | 252 | 52.47% |
| GDX210115P00035000 | 2019-06-21 10:11AM EDT | 35.00 | 10.75 | 10.45 | 10.65 | +10.75 | +∞% | 18 | - | 0.00% |
| GDX210115P00036000 | 2020-03-27 3:53PM EDT | 36.00 | 13.50 | 12.25 | 13.10 | 0.00 | - | 4 | 245 | 46.41% |
| GDX210115P00037000 | 2020-03-27 1:56PM EDT | 37.00 | 14.05 | 14.00 | 14.80 | 0.00 | - | 1 | 581 | 52.83% |
| GDX210115P00038000 | 2020-03-27 3:53PM EDT | 38.00 | 15.24 | 14.15 | 14.60 | 0.00 | - | 10 | 0 | 40.82% |
| GDX210115P00039000 | 2020-03-27 1:55PM EDT | 39.00 | 15.80 | 15.75 | 16.55 | 0.00 | - | 6 | 54 | 52.44% |
| GDX210115P00040000 | 2020-03-27 3:53PM EDT | 40.00 | 17.06 | 15.85 | 16.25 | 0.00 | - | 2 | 57 | 34.28% |
| GDX210115P00041000 | 2020-03-27 2:40PM EDT | 41.00 | 17.75 | 17.35 | 18.45 | 0.00 | - | 19 | 33 | 51.22% |
| GDX210115P00042000 | 2020-03-27 3:20PM EDT | 42.00 | 18.95 | 18.55 | 19.10 | 0.00 | - | 6 | 8 | 51.27% |
| GDX210115P00043000 | 2020-03-27 3:09PM EDT | 43.00 | 19.80 | 19.65 | 20.20 | 0.00 | - | 12 | 12 | 54.54% |
| GDX210115P00044000 | 2020-03-27 3:03PM EDT | 44.00 | 20.65 | 20.35 | 21.25 | 0.00 | - | 40 | 40 | 53.47% |
| GDX210115P00045000 | 2020-03-27 3:04PM EDT | 45.00 | 21.60 | 21.35 | 22.25 | 0.00 | - | 6 | 10 | 54.76% |
© 2020 Verizon Media. All rights reserved.