GDX - VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200710C000250002020-06-22 9:30AM EDT25.009.390.000.000.00-110.00%
GDX200710C000265002020-07-01 1:21PM EDT26.509.750.000.000.00-750.00%
GDX200710C000275002020-07-02 2:23PM EDT27.509.020.000.000.00-20200.00%
GDX200710C000280002020-07-07 10:40AM EDT28.009.450.000.000.00-3540.00%
GDX200710C000285002020-07-01 1:34PM EDT28.507.760.000.000.00-620.00%
GDX200710C000290002020-06-25 1:24PM EDT29.005.550.000.000.00-110.00%
GDX200710C000295002020-06-22 9:30AM EDT29.504.960.000.000.00-220.00%
GDX200710C000300002020-07-07 1:37PM EDT30.007.800.000.000.00-3320.00%
GDX200710C000305002020-06-29 10:33AM EDT30.504.700.000.000.00-10180.00%
GDX200710C000310002020-07-06 12:43PM EDT31.005.550.000.000.00-11110.00%
GDX200710C000315002020-07-07 3:14PM EDT31.506.110.000.000.00-2460.00%
GDX200710C000320002020-07-07 10:40AM EDT32.005.430.000.000.00-41000.00%
GDX200710C000325002020-07-07 2:12PM EDT32.505.200.000.000.00-69430.00%
GDX200710C000330002020-07-07 3:53PM EDT33.004.780.000.000.00-281,8710.00%
GDX200710C000335002020-07-07 2:33PM EDT33.504.200.000.000.00-101,8570.00%
GDX200710C000340002020-07-07 3:33PM EDT34.003.800.000.000.00-2451,0200.00%
GDX200710C000345002020-07-07 3:48PM EDT34.503.330.000.000.00-2566,1210.00%
GDX200710C000350002020-07-07 3:54PM EDT35.002.700.000.000.00-3863,3000.00%
GDX200710C000355002020-07-07 2:44PM EDT35.502.230.000.000.00-2274,4460.00%
GDX200710C000360002020-07-07 3:42PM EDT36.001.890.000.000.00-6513,3980.00%
GDX200710C000365002020-07-07 3:55PM EDT36.501.320.000.000.00-9012,1800.00%
GDX200710C000370002020-07-07 3:53PM EDT37.001.030.000.000.00-3,3854,5830.00%
GDX200710C000375002020-07-07 3:58PM EDT37.500.670.000.000.00-3,2472,9650.00%
GDX200710C000380002020-07-07 3:58PM EDT38.000.440.000.000.00-4,1674,0043.13%
GDX200710C000385002020-07-07 3:59PM EDT38.500.280.000.000.00-1,0381,2066.25%
GDX200710C000390002020-07-07 3:59PM EDT39.000.160.000.000.00-1,7272,34012.50%
GDX200710C000395002020-07-07 3:28PM EDT39.500.090.000.000.00-1051,05012.50%
GDX200710C000400002020-07-07 3:59PM EDT40.000.050.000.000.00-1,3622,42012.50%
GDX200710C000405002020-07-07 10:18AM EDT40.500.020.000.000.00-116225.00%
GDX200710C000410002020-07-06 9:51AM EDT41.000.010.000.000.00-116425.00%
GDX200710C000415002020-07-07 1:51PM EDT41.500.030.000.000.00-19025.00%
GDX200710C000420002020-07-07 2:02PM EDT42.000.030.000.000.00-243825.00%
GDX200710C000430002020-07-07 11:34AM EDT43.000.020.000.000.00-415625.00%
GDX200710C000450002020-07-07 11:34AM EDT45.000.020.000.000.00-211950.00%
GDX200710C000500002020-07-01 9:30AM EDT50.000.020.000.000.00--550.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200710P000250002020-06-15 9:35AM EDT25.000.100.000.000.00-1350.00%
GDX200710P000265002020-06-30 11:23AM EDT26.500.010.000.000.00-8850.00%
GDX200710P000270002020-06-23 1:13PM EDT27.000.030.000.000.00-252450.00%
GDX200710P000275002020-06-24 1:12PM EDT27.500.010.000.000.00-112150.00%
GDX200710P000280002020-07-02 12:22PM EDT28.000.010.000.000.00-137250.00%
GDX200710P000285002020-07-07 9:35AM EDT28.500.020.000.000.00-23550.00%
GDX200710P000290002020-07-02 1:25PM EDT29.000.030.000.000.00-427750.00%
GDX200710P000295002020-07-01 10:52AM EDT29.500.020.000.000.00-12550.00%
GDX200710P000300002020-07-07 1:39PM EDT30.000.010.000.000.00-101,15250.00%
GDX200710P000305002020-07-07 3:16PM EDT30.500.020.000.000.00-414,24250.00%
GDX200710P000310002020-07-07 1:38PM EDT31.000.020.000.000.00-1550050.00%
GDX200710P000315002020-07-07 2:25PM EDT31.500.010.000.000.00-2057450.00%
GDX200710P000320002020-07-07 3:32PM EDT32.000.020.000.000.00-11,30850.00%
GDX200710P000325002020-07-07 12:16PM EDT32.500.010.000.000.00-501,46650.00%
GDX200710P000330002020-07-06 3:57PM EDT33.000.010.000.000.00-1582550.00%
GDX200710P000335002020-07-07 11:04AM EDT33.500.010.000.000.00-25353925.00%
GDX200710P000340002020-07-07 2:33PM EDT34.000.020.000.000.00-284,15325.00%
GDX200710P000345002020-07-07 2:32PM EDT34.500.020.000.000.00-8587825.00%
GDX200710P000350002020-07-07 3:54PM EDT35.000.030.000.000.00-4452,18225.00%
GDX200710P000355002020-07-07 3:18PM EDT35.500.050.000.000.00-4581,41125.00%
GDX200710P000360002020-07-07 3:59PM EDT36.000.070.000.000.00-8861,82812.50%
GDX200710P000365002020-07-07 3:48PM EDT36.500.140.000.000.00-64883412.50%
GDX200710P000370002020-07-07 3:56PM EDT37.000.260.000.000.00-3,6201,9566.25%
GDX200710P000375002020-07-07 3:58PM EDT37.500.430.000.000.00-2,8531,0933.13%
GDX200710P000380002020-07-07 3:58PM EDT38.000.680.000.000.00-4182310.00%
GDX200710P000385002020-07-07 3:47PM EDT38.500.940.000.000.00-132100.00%
GDX200710P000390002020-07-07 3:39PM EDT39.001.330.000.000.00-11750.00%
GDX200710P000395002020-06-15 3:28PM EDT39.502.250.000.000.00--2580.00%
GDX200710P000400002020-07-07 2:02PM EDT40.002.270.000.000.00-1021070.00%
GDX200710P000405002020-06-15 4:13PM EDT40.507.050.000.000.00--290.00%
GDX200710P000415002020-07-01 9:52AM EDT41.505.000.000.000.00-250.00%
GDX200710P000420002020-07-07 12:28PM EDT42.004.550.000.000.00-880.00%
GDX200710P000450002020-07-07 2:10PM EDT45.007.200.000.000.00--40.00%
GDX200710P000500002020-06-15 4:13PM EDT50.0015.990.000.000.00--20.00%