GDX - VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200710C00025000 | 2020-06-22 9:30AM EDT | 25.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX200710C00026500 | 2020-07-01 1:21PM EDT | 26.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| GDX200710C00027500 | 2020-07-02 2:23PM EDT | 27.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| GDX200710C00028000 | 2020-07-07 10:40AM EDT | 28.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| GDX200710C00028500 | 2020-07-01 1:34PM EDT | 28.50 | 7.76 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| GDX200710C00029000 | 2020-06-25 1:24PM EDT | 29.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX200710C00029500 | 2020-06-22 9:30AM EDT | 29.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GDX200710C00030000 | 2020-07-07 1:37PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| GDX200710C00030500 | 2020-06-29 10:33AM EDT | 30.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| GDX200710C00031000 | 2020-07-06 12:43PM EDT | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GDX200710C00031500 | 2020-07-07 3:14PM EDT | 31.50 | 6.11 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| GDX200710C00032000 | 2020-07-07 10:40AM EDT | 32.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| GDX200710C00032500 | 2020-07-07 2:12PM EDT | 32.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 943 | 0.00% |
| GDX200710C00033000 | 2020-07-07 3:53PM EDT | 33.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 28 | 1,871 | 0.00% |
| GDX200710C00033500 | 2020-07-07 2:33PM EDT | 33.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,857 | 0.00% |
| GDX200710C00034000 | 2020-07-07 3:33PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 245 | 1,020 | 0.00% |
| GDX200710C00034500 | 2020-07-07 3:48PM EDT | 34.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 256 | 6,121 | 0.00% |
| GDX200710C00035000 | 2020-07-07 3:54PM EDT | 35.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 386 | 3,300 | 0.00% |
| GDX200710C00035500 | 2020-07-07 2:44PM EDT | 35.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 227 | 4,446 | 0.00% |
| GDX200710C00036000 | 2020-07-07 3:42PM EDT | 36.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 651 | 3,398 | 0.00% |
| GDX200710C00036500 | 2020-07-07 3:55PM EDT | 36.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 901 | 2,180 | 0.00% |
| GDX200710C00037000 | 2020-07-07 3:53PM EDT | 37.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3,385 | 4,583 | 0.00% |
| GDX200710C00037500 | 2020-07-07 3:58PM EDT | 37.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,247 | 2,965 | 0.00% |
| GDX200710C00038000 | 2020-07-07 3:58PM EDT | 38.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,167 | 4,004 | 3.13% |
| GDX200710C00038500 | 2020-07-07 3:59PM EDT | 38.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,038 | 1,206 | 6.25% |
| GDX200710C00039000 | 2020-07-07 3:59PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,727 | 2,340 | 12.50% |
| GDX200710C00039500 | 2020-07-07 3:28PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 1,050 | 12.50% |
| GDX200710C00040000 | 2020-07-07 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,362 | 2,420 | 12.50% |
| GDX200710C00040500 | 2020-07-07 10:18AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| GDX200710C00041000 | 2020-07-06 9:51AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 25.00% |
| GDX200710C00041500 | 2020-07-07 1:51PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| GDX200710C00042000 | 2020-07-07 2:02PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 25.00% |
| GDX200710C00043000 | 2020-07-07 11:34AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| GDX200710C00045000 | 2020-07-07 11:34AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 50.00% |
| GDX200710C00050000 | 2020-07-01 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200710P00025000 | 2020-06-15 9:35AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GDX200710P00026500 | 2020-06-30 11:23AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| GDX200710P00027000 | 2020-06-23 1:13PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 50.00% |
| GDX200710P00027500 | 2020-06-24 1:12PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| GDX200710P00028000 | 2020-07-02 12:22PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| GDX200710P00028500 | 2020-07-07 9:35AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| GDX200710P00029000 | 2020-07-02 1:25PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 277 | 50.00% |
| GDX200710P00029500 | 2020-07-01 10:52AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GDX200710P00030000 | 2020-07-07 1:39PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,152 | 50.00% |
| GDX200710P00030500 | 2020-07-07 3:16PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 4,242 | 50.00% |
| GDX200710P00031000 | 2020-07-07 1:38PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 500 | 50.00% |
| GDX200710P00031500 | 2020-07-07 2:25PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 574 | 50.00% |
| GDX200710P00032000 | 2020-07-07 3:32PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,308 | 50.00% |
| GDX200710P00032500 | 2020-07-07 12:16PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,466 | 50.00% |
| GDX200710P00033000 | 2020-07-06 3:57PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 825 | 50.00% |
| GDX200710P00033500 | 2020-07-07 11:04AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 539 | 25.00% |
| GDX200710P00034000 | 2020-07-07 2:33PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 4,153 | 25.00% |
| GDX200710P00034500 | 2020-07-07 2:32PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 878 | 25.00% |
| GDX200710P00035000 | 2020-07-07 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 445 | 2,182 | 25.00% |
| GDX200710P00035500 | 2020-07-07 3:18PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 458 | 1,411 | 25.00% |
| GDX200710P00036000 | 2020-07-07 3:59PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 886 | 1,828 | 12.50% |
| GDX200710P00036500 | 2020-07-07 3:48PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 648 | 834 | 12.50% |
| GDX200710P00037000 | 2020-07-07 3:56PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,620 | 1,956 | 6.25% |
| GDX200710P00037500 | 2020-07-07 3:58PM EDT | 37.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,853 | 1,093 | 3.13% |
| GDX200710P00038000 | 2020-07-07 3:58PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 418 | 231 | 0.00% |
| GDX200710P00038500 | 2020-07-07 3:47PM EDT | 38.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 13 | 210 | 0.00% |
| GDX200710P00039000 | 2020-07-07 3:39PM EDT | 39.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 0.00% |
| GDX200710P00039500 | 2020-06-15 3:28PM EDT | 39.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 258 | 0.00% |
| GDX200710P00040000 | 2020-07-07 2:02PM EDT | 40.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 102 | 107 | 0.00% |
| GDX200710P00040500 | 2020-06-15 4:13PM EDT | 40.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| GDX200710P00041500 | 2020-07-01 9:52AM EDT | 41.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX200710P00042000 | 2020-07-07 12:28PM EDT | 42.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| GDX200710P00045000 | 2020-07-07 2:10PM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| GDX200710P00050000 | 2020-06-15 4:13PM EDT | 50.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2020 Verizon Media. All rights reserved.