GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190920C000110002019-09-18 3:06PM EDT11.0016.4017.0517.150.00-560825.00%
GDX190920C000120002019-09-13 3:37PM EDT12.0014.7016.0516.150.00-60756.25%
GDX190920C000130002019-09-20 9:46AM EDT13.0015.2315.0515.15+0.22+1.47%290690.63%
GDX190920C000140002019-09-18 2:45PM EDT14.0013.1014.0514.100.00-2000.00%
GDX190920C000150002019-09-17 10:08AM EDT15.0012.9013.0513.150.00-110571.88%
GDX190920C000155002019-09-20 9:30AM EDT15.5012.5512.5512.65-0.10-0.79%80543.75%
GDX190920C000160002019-09-10 3:47PM EDT16.0011.6012.0512.150.00-80518.75%
GDX190920C000165002019-09-17 9:51AM EDT16.5011.1011.5511.600.00-600.00%
GDX190920C000170002019-09-17 3:36PM EDT17.0011.0811.0511.100.00-2100.00%
GDX190920C000175002019-09-03 11:24AM EDT17.509.8010.5510.600.00-500.00%
GDX190920C000180002019-09-17 10:18AM EDT18.0010.0010.0510.150.00-150421.88%
GDX190920C000185002019-09-17 10:18AM EDT18.509.509.559.650.00-100398.44%
GDX190920C000190002019-09-18 3:23PM EDT19.008.269.059.100.00-1200.00%
GDX190920C000195002019-09-12 10:09AM EDT19.508.958.558.650.00-210356.25%
GDX190920C000200002019-09-19 10:20AM EDT20.008.008.058.150.00-100334.38%
GDX190920C000205002019-09-19 3:18PM EDT20.507.497.557.650.00-1150312.50%
GDX190920C000210002019-09-20 10:00AM EDT21.007.187.057.10+0.18+2.57%900.00%
GDX190920C000215002019-09-20 9:48AM EDT21.506.806.556.65+0.85+14.29%240271.88%
GDX190920C000220002019-09-19 3:49PM EDT22.005.996.056.100.00-3500.00%
GDX190920C000225002019-09-20 9:37AM EDT22.505.835.555.65+0.23+4.11%50231.25%
GDX190920C000230002019-09-20 9:36AM EDT23.005.315.055.10+0.27+5.36%7200.00%
GDX190920C000235002019-09-20 9:45AM EDT23.504.714.554.65+0.19+4.20%1020193.75%
GDX190920C000240002019-09-19 3:35PM EDT24.004.004.054.100.00-6600.00%
GDX190920C000245002019-09-20 10:01AM EDT24.503.683.553.65+0.13+3.66%140154.69%
GDX190920C000250002019-09-20 10:22AM EDT25.003.113.053.10+0.09+2.98%100.00%
GDX190920C000255002019-09-20 10:29AM EDT25.502.582.562.59+0.07+2.79%400.00%
GDX190920C000260002019-09-20 10:10AM EDT26.002.112.062.09+0.05+2.43%1,22000.00%
GDX190920C000265002019-09-20 10:22AM EDT26.501.641.581.60+0.14+9.33%4100.00%
GDX190920C000270002019-09-20 10:26AM EDT27.001.091.061.08-0.01-0.91%8900.00%
GDX190920C000275002019-09-20 10:08AM EDT27.500.630.580.61-0.01-1.56%22012.50%
GDX190920C000280002019-09-20 10:28AM EDT28.000.170.170.19-0.09-34.62%1,688021.88%
GDX190920C000285002019-09-20 10:17AM EDT28.500.030.020.03-0.03-50.00%624025.78%
GDX190920C000290002019-09-20 10:18AM EDT29.000.010.000.010.00-186035.94%
GDX190920C000295002019-09-20 10:28AM EDT29.500.010.000.000.00-20025.00%
GDX190920C000300002019-09-20 10:06AM EDT30.000.010.030.000.00-2068.75%
GDX190920C000305002019-09-20 10:08AM EDT30.500.010.000.000.00-14050.00%
GDX190920C000310002019-09-20 10:26AM EDT31.000.010.000.010.00-5081.25%
GDX190920C000315002019-09-20 10:01AM EDT31.500.010.000.000.00-10050.00%
GDX190920C000320002019-09-19 1:07PM EDT32.000.010.000.000.00-5050.00%
GDX190920C000325002019-09-19 10:13AM EDT32.500.010.000.000.00-10050.00%
GDX190920C000330002019-09-19 12:26PM EDT33.000.010.010.000.00-290125.00%
GDX190920C000335002019-09-09 11:55AM EDT33.500.020.000.030.00-140156.25%
GDX190920C000340002019-09-18 10:32AM EDT34.000.010.000.000.00-16050.00%
GDX190920C000345002019-09-13 12:13PM EDT34.500.010.000.000.00-5050.00%
GDX190920C000350002019-09-17 2:10PM EDT35.000.010.000.030.00-10190.63%
GDX190920C000355002019-09-03 2:38PM EDT35.500.050.000.000.00-11050.00%
GDX190920C000360002019-09-13 1:01PM EDT36.000.010.000.000.00-55050.00%
GDX190920C000365002019-09-12 11:40AM EDT36.500.010.000.000.00-30050.00%
GDX190920C000370002019-09-09 2:00PM EDT37.000.010.000.000.00-30050.00%
GDX190920C000380002019-09-06 2:45PM EDT38.000.010.000.000.00-3050.00%
GDX190920C000385002019-09-04 11:02AM EDT38.500.020.000.000.00-2050.00%
GDX190920C000390002019-08-16 11:54AM EDT39.000.010.000.080.00-4033306.25%
GDX190920C000400002019-09-06 1:32PM EDT40.000.010.000.000.00-2050.00%
GDX190920C000405002019-08-19 12:02AM EDT40.500.02-0.080.00--50375.00%
GDX190920C000420002019-08-28 2:46PM EDT42.000.010.000.000.00-20050.00%
GDX190920C000430002019-08-19 12:02AM EDT43.000.02-0.080.00--360421.88%
GDX190920C000440002019-08-30 11:39AM EDT44.000.020.000.000.00-1,000050.00%
GDX190920C000450002019-08-30 9:40AM EDT45.000.010.000.000.00-1050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190920P000150002019-06-07 11:07AM EDT15.000.030.000.030.00-585500.00%
GDX190920P000160002019-07-29 9:41AM EDT16.000.020.000.030.00-822456.25%
GDX190920P000170002019-08-07 10:19AM EDT17.000.020.000.050.00-1114437.50%
GDX190920P000175002019-07-23 10:25AM EDT17.500.010.000.030.00-1036387.50%
GDX190920P000180002019-08-29 9:57AM EDT18.000.010.000.000.00-8050.00%
GDX190920P000185002019-06-21 11:12AM EDT18.500.040.000.030.00-1,0001,217350.00%
GDX190920P000190002019-07-18 12:27PM EDT19.000.020.000.030.00-106,637325.00%
GDX190920P000195002019-06-27 11:17AM EDT19.500.080.000.030.00-20306.25%
GDX190920P000200002019-08-20 9:35AM EDT20.000.020.000.000.00-1050.00%
GDX190920P000205002019-08-07 11:13AM EDT20.500.010.000.050.00-2805,646290.63%
GDX190920P000210002019-09-13 2:40PM EDT21.000.010.000.000.00-4050.00%
GDX190920P000215002019-08-29 11:36AM EDT21.500.010.000.000.00-76050.00%
GDX190920P000220002019-09-10 3:21PM EDT22.000.010.000.000.00-3050.00%
GDX190920P000225002019-09-05 2:57PM EDT22.500.010.000.000.00-5050.00%
GDX190920P000230002019-09-16 10:42AM EDT23.000.010.000.000.00-1050.00%
GDX190920P000235002019-09-18 2:00PM EDT23.500.010.000.000.00-2050.00%
GDX190920P000240002019-09-20 9:59AM EDT24.000.010.000.010.00-40125.00%
GDX190920P000245002019-09-18 2:00PM EDT24.500.010.000.000.00-36050.00%
GDX190920P000250002019-09-20 10:05AM EDT25.000.010.000.000.00-6050.00%
GDX190920P000255002019-09-19 2:07PM EDT25.500.020.000.000.00-11050.00%
GDX190920P000260002019-09-20 9:53AM EDT26.000.020.000.01+0.01+100.00%109068.75%
GDX190920P000265002019-09-20 9:52AM EDT26.500.010.000.000.00-355025.00%
GDX190920P000270002019-09-20 10:04AM EDT27.000.010.000.000.00-2025.00%
GDX190920P000275002019-09-20 10:25AM EDT27.500.020.000.00-0.01-33.33%111012.50%
GDX190920P000280002019-09-20 10:28AM EDT28.000.090.090.11-0.08-47.06%1,061027.15%
GDX190920P000285002019-09-20 10:12AM EDT28.500.490.420.44-0.06-10.91%61030.86%
GDX190920P000290002019-09-20 10:26AM EDT29.000.910.900.92-0.15-14.15%376045.31%
GDX190920P000295002019-09-20 10:22AM EDT29.501.381.421.44-0.13-8.61%23067.19%
GDX190920P000300002019-09-20 10:10AM EDT30.001.921.911.94-0.09-4.48%10082.03%
GDX190920P000305002019-09-20 9:41AM EDT30.502.282.412.44-0.25-9.88%54097.66%
GDX190920P000310002019-09-19 10:43AM EDT31.002.912.922.940.00-70115.63%
GDX190920P000315002019-09-19 10:03AM EDT31.503.683.403.450.00-10126.56%
GDX190920P000320002019-09-18 2:26PM EDT32.004.753.853.950.00-310115.63%
GDX190920P000325002019-09-19 10:43AM EDT32.504.554.404.450.00-50154.69%
GDX190920P000330002019-09-19 1:43PM EDT33.004.814.854.950.00-320137.50%
GDX190920P000335002019-09-18 9:38AM EDT33.505.555.355.450.00-10150.00%
GDX190920P000340002019-09-18 3:06PM EDT34.006.605.905.950.00-140192.19%
GDX190920P000345002019-09-09 11:11AM EDT34.506.606.356.450.00-120168.75%
GDX190920P000350002019-09-18 1:45PM EDT35.007.106.856.950.00-600181.25%
GDX190920P000355002019-09-05 10:20AM EDT35.506.107.407.450.00-40226.56%
GDX190920P000360002019-09-12 12:36PM EDT36.008.457.907.950.00-90237.50%
GDX190920P000365002019-09-11 10:51AM EDT36.508.708.358.450.00-90209.38%
GDX190920P000370002019-09-12 12:46PM EDT37.009.508.908.950.00-90259.38%
GDX190920P000375002019-09-04 2:51PM EDT37.506.709.359.450.00-170228.13%
GDX190920P000380002019-08-19 12:02AM EDT38.008.7010.3010.500.00---495.31%
GDX190920P000385002019-09-09 10:45AM EDT38.5010.5010.4010.450.00-1116290.63%
GDX190920P000390002019-08-13 3:58PM EDT39.0010.5012.2512.450.00-110751.17%
GDX190920P000425002019-08-19 12:02AM EDT42.5012.9014.7515.000.00---603.91%
GDX190920P000435002019-09-16 12:00AM EDT43.5016.0515.4015.450.00---381.25%
GDX190920P000440002019-09-12 12:20PM EDT44.0016.2515.9015.950.00-120390.63%
GDX190920P000450002019-09-19 1:50PM EDT45.0016.8516.8516.950.00-10-350.00%