GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124C000200002020-01-02 2:47PM EST20.009.208.158.650.00--8183.59%
GDX200124C000210002020-01-10 10:45AM EST21.007.357.107.750.00-5584.38%
GDX200124C000245002020-01-15 2:45PM EST24.504.303.654.050.00--1481.25%
GDX200124C000250002020-01-15 2:31PM EST25.003.813.153.550.00-21672.85%
GDX200124C000255002020-01-17 2:32PM EST25.503.182.872.98+0.77+31.95%101552.73%
GDX200124C000260002020-01-10 3:58PM EST26.001.752.322.540.00-55154.49%
GDX200124C000265002020-01-16 11:13AM EST26.502.031.842.020.00-45543.36%
GDX200124C000270002020-01-17 3:57PM EST27.001.451.421.510.00-6243533.79%
GDX200124C000275002020-01-17 3:41PM EST27.501.050.951.04-0.14-11.76%1233,52628.13%
GDX200124C000280002020-01-17 3:57PM EST28.000.580.560.61-0.19-24.68%5331,92423.24%
GDX200124C000285002020-01-17 3:59PM EST28.500.290.270.31-0.15-34.09%2,4552,97522.17%
GDX200124C000290002020-01-17 3:59PM EST29.000.130.120.13-0.11-45.83%2,0485,96921.78%
GDX200124C000295002020-01-17 3:59PM EST29.500.050.040.06-0.04-44.44%1,3283,42623.63%
GDX200124C000300002020-01-17 3:59PM EST30.000.030.020.03-0.02-40.00%4786,03425.78%
GDX200124C000305002020-01-17 3:42PM EST30.500.010.000.03-0.02-66.67%1291,58832.03%
GDX200124C000310002020-01-17 3:19PM EST31.000.010.000.020.00-4067134.77%
GDX200124C000315002020-01-14 9:50AM EST31.500.010.000.030.00-1523,63742.97%
GDX200124C000320002020-01-09 9:33AM EST32.000.020.000.030.00-1026348.05%
GDX200124C000325002020-01-08 1:49PM EST32.500.010.000.030.00-12,73753.13%
GDX200124C000330002020-01-10 3:43PM EST33.000.030.000.030.00-101951.56%
GDX200124C000335002020-01-03 10:24AM EST33.500.050.000.030.00-201556.25%
GDX200124C000345002020-01-03 10:27AM EST34.500.050.000.030.00-202064.06%
GDX200124C000350002020-01-07 9:30AM EST35.000.050.000.030.00-505168.75%
GDX200124C000360002019-12-26 9:48AM EST36.000.010.000.020.00--171.88%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124P000230002019-12-31 11:00AM EST23.000.030.000.020.00--167.19%
GDX200124P000240002019-12-31 10:55AM EST24.000.030.000.020.00-1456.25%
GDX200124P000245002019-12-24 10:49AM EST24.500.030.000.030.00-1753.13%
GDX200124P000250002020-01-15 2:31PM EST25.000.010.000.030.00-23152.34%
GDX200124P000255002020-01-16 9:30AM EST25.500.010.000.040.00-981,65448.44%
GDX200124P000260002020-01-15 11:20AM EST26.000.010.000.030.00-313039.06%
GDX200124P000265002020-01-16 10:18AM EST26.500.020.000.030.00-101,40132.03%
GDX200124P000270002020-01-17 3:49PM EST27.000.020.020.030.00-1322,87125.00%
GDX200124P000275002020-01-17 3:57PM EST27.500.050.050.070.00-35941523.05%
GDX200124P000280002020-01-17 3:59PM EST28.000.160.140.17+0.03+23.08%1,23197021.78%
GDX200124P000285002020-01-17 3:59PM EST28.500.370.350.39+0.07+23.33%3,2071,17022.17%
GDX200124P000290002020-01-17 3:59PM EST29.000.690.670.74+0.10+16.95%2641,22024.02%
GDX200124P000295002020-01-17 1:25PM EST29.500.931.081.15-0.03-3.12%1875324.81%
GDX200124P000300002020-01-15 2:05PM EST30.001.371.501.660.00-1722033.40%
GDX200124P000305002020-01-14 2:14PM EST30.502.351.962.150.00-151638.87%
GDX200124P000310002020-01-17 10:31AM EST31.002.572.522.64-0.27-9.51%391043.56%
GDX200124P000320002020-01-15 3:55PM EST32.003.253.503.700.00-2465.23%