GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180427C000165002018-03-23 11:50PM EDT16.504.755.555.800.00-24240.00%
GDX180427C000170002018-03-29 11:57PM EDT17.004.844.855.100.00-900.00%
GDX180427C000180002018-03-16 11:51PM EDT18.003.523.503.65+3.52+100.00%20200.00%
GDX180427C000200002018-04-20 2:18PM EDT20.002.782.642.77-0.47-14.46%102167.97%
GDX180427C000205002018-04-02 9:36AM EDT20.501.791.691.760.00-120.00%
GDX180427C000210002018-04-20 1:56PM EDT21.001.791.701.73-0.23-11.39%115436.72%
GDX180427C000215002018-04-20 3:59PM EDT21.501.231.201.24-0.51-29.31%4819130.08%
GDX180427C000220002018-04-20 3:59PM EDT22.000.770.740.77-0.22-22.22%35363325.00%
GDX180427C000225002018-04-20 3:57PM EDT22.500.380.350.38-0.25-39.68%8051,82422.66%
GDX180427C000230002018-04-20 3:59PM EDT23.000.140.120.14-0.19-57.58%1,0343,33422.27%
GDX180427C000235002018-04-20 3:50PM EDT23.500.040.040.05-0.08-66.67%2,1591,83124.22%
GDX180427C000240002018-04-20 3:32PM EDT24.000.020.010.02-0.03-60.00%13475227.34%
GDX180427C000245002018-04-20 10:17AM EDT24.500.010.000.01-0.01-50.00%1252,94931.25%
GDX180427C000250002018-04-19 10:20AM EDT25.000.030.000.020.00-42,32142.19%
GDX180427C000255002018-04-19 12:57PM EDT25.500.010.000.020.00-214049.22%
GDX180427C000260002018-03-13 5:18PM EDT26.000.030.030.030.00-2860.16%
GDX180427C000285002018-04-13 11:52PM EDT28.500.010.000.020.00-2278.13%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180427P000160002018-03-16 11:51PM EDT16.000.010.000.03+0.01+100.00%11125.00%
GDX180427P000175002018-03-20 2:10PM EDT17.500.010.000.050.00-100100103.13%
GDX180427P000180002018-03-16 10:12AM EDT18.000.030.000.04+0.03+100.00%21522590.63%
GDX180427P000185002018-03-19 3:23PM EDT18.500.050.030.05+0.05+100.00%8092.19%
GDX180427P000190002018-03-29 3:57PM EDT19.000.020.000.03-0.02-50.00%34768.75%
GDX180427P000195002018-03-23 11:51PM EDT19.500.050.040.060.00-2375.39%
GDX180427P000200002018-04-20 10:40AM EDT20.000.020.000.020.00-7548054.69%
GDX180427P000205002018-04-20 9:35AM EDT20.500.010.000.02-0.05-83.33%31745.31%
GDX180427P000210002018-04-20 10:36AM EDT21.000.020.000.020.00-1062036.72%
GDX180427P000215002018-04-20 3:41PM EDT21.500.010.000.02-0.01-50.00%3101,27327.34%
GDX180427P000220002018-04-20 3:09PM EDT22.000.050.040.05+0.01+25.00%1,8062,56523.44%
GDX180427P000225002018-04-20 3:59PM EDT22.500.150.140.17+0.05+50.00%1,4681,47722.66%
GDX180427P000230002018-04-20 3:59PM EDT23.000.400.390.43+0.15+60.00%1,1082,06922.27%
GDX180427P000235002018-04-20 3:59PM EDT23.500.830.820.86+0.13+18.57%22569927.34%
GDX180427P000240002018-04-20 3:16PM EDT24.001.321.291.33+0.47+55.29%3086632.03%
GDX180427P000245002018-04-20 12:02PM EDT24.501.801.791.83+0.36+25.00%505440.63%