GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190628C000135002019-06-20 1:41PM EDT13.5011.6511.6511.80+11.65+∞%-450.00%
GDX190628C000145002019-06-20 1:50PM EDT14.5010.6510.6510.80+10.65+∞%-170.00%
GDX190628C000150002019-06-20 1:50PM EDT15.0010.1510.1510.30+10.15+∞%-130.00%
GDX190628C000155002019-06-20 1:28PM EDT15.509.659.659.80+9.65+∞%-150.00%
GDX190628C000160002019-06-18 3:58PM EDT16.007.659.159.30+7.65+∞%-00.00%
GDX190628C000165002019-06-20 1:56PM EDT16.508.658.658.80+8.65+∞%-170.00%
GDX190628C000185002019-06-19 10:13AM EDT18.505.086.656.800.00-1410.00%
GDX190628C000190002019-06-14 10:09AM EDT19.004.616.156.300.00-15630.00%
GDX190628C000195002019-06-19 2:14PM EDT19.504.405.655.800.00-251250.00%
GDX190628C000200002019-06-20 9:57AM EDT20.004.665.155.300.00-152260.00%
GDX190628C000205002019-06-20 3:45PM EDT20.504.504.654.800.00-492490.00%
GDX190628C000210002019-06-21 1:56PM EDT21.004.124.154.30+0.37+9.87%108770.00%
GDX190628C000215002019-06-21 1:34PM EDT21.503.603.653.80+0.15+4.35%173590.00%
GDX190628C000220002019-06-21 2:17PM EDT22.003.123.153.30+0.07+2.30%518290.00%
GDX190628C000225002019-06-21 10:31AM EDT22.502.322.682.76-0.20-7.94%651,3990.00%
GDX190628C000230002019-06-21 3:40PM EDT23.002.212.202.28+0.17+8.33%5574,9270.00%
GDX190628C000235002019-06-21 3:30PM EDT23.501.701.721.79+0.18+11.84%1141,8580.00%
GDX190628C000240002019-06-21 3:59PM EDT24.001.251.251.31+0.12+10.62%6833,4120.00%
GDX190628C000245002019-06-21 3:59PM EDT24.500.850.840.86+0.09+11.84%1,1321,7480.00%
GDX190628C000250002019-06-21 3:59PM EDT25.000.520.510.52+0.07+15.56%1,5721,3760.00%
GDX190628C000255002019-06-21 3:59PM EDT25.500.270.270.28+0.01+3.85%1,2589018.79%
GDX190628C000260002019-06-21 3:58PM EDT26.000.130.130.14-0.01-7.14%2,0401,93420.12%
GDX190628C000265002019-06-21 3:58PM EDT26.500.070.060.08+0.07+∞%7631926.56%
GDX190628C000270002019-06-21 2:42PM EDT27.000.040.030.04+0.04+∞%7828830.47%
GDX190628C000275002019-06-20 3:56PM EDT27.500.030.020.03+0.03+∞%-536.33%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190628P000160002019-06-07 11:07AM EDT16.000.02-0.060.00--5217.19%
GDX190628P000170002019-06-07 11:07AM EDT17.000.02-0.060.00--5192.19%
GDX190628P000180002019-05-30 1:35PM EDT18.000.020.000.010.00-511118.75%
GDX190628P000185002019-05-30 2:38PM EDT18.500.020.000.010.00-100106112.50%
GDX190628P000190002019-06-12 10:27AM EDT19.000.010.000.010.00-287103.13%
GDX190628P000195002019-06-10 12:28PM EDT19.500.020.000.030.00-677109.38%
GDX190628P000200002019-06-17 10:06AM EDT20.000.010.000.030.00-182100.00%
GDX190628P000205002019-06-14 3:31PM EDT20.500.010.000.010.00-1025181.25%
GDX190628P000210002019-06-19 2:12PM EDT21.000.010.000.010.00-1161871.88%
GDX190628P000215002019-06-21 2:21PM EDT21.500.010.000.020.00-105,53870.31%
GDX190628P000220002019-06-21 11:07AM EDT22.000.010.010.02-0.01-50.00%31,21967.19%
GDX190628P000225002019-06-21 3:18PM EDT22.500.010.010.02-0.01-50.00%2,30883,76158.59%
GDX190628P000230002019-06-21 3:11PM EDT23.000.030.020.030.00-241,13654.69%
GDX190628P000235002019-06-21 3:01PM EDT23.500.030.020.04-0.02-40.00%18152551.17%
GDX190628P000240002019-06-21 3:59PM EDT24.000.070.060.07-0.03-30.00%6391,07348.05%
GDX190628P000245002019-06-21 3:59PM EDT24.500.140.130.14-0.09-39.13%1,20684947.46%
GDX190628P000250002019-06-21 3:59PM EDT25.000.300.290.30-0.13-30.23%75573950.59%
GDX190628P000255002019-06-21 3:59PM EDT25.500.560.550.57+0.56+∞%57429156.84%
GDX190628P000260002019-06-21 3:09PM EDT26.000.970.910.93+0.97+∞%8422965.63%
GDX190628P000265002019-06-21 3:01PM EDT26.501.421.311.38+1.42+∞%1533275.98%
GDX190628P000270002019-06-21 2:46PM EDT27.001.891.761.85+1.89+∞%619386.91%
GDX190628P000275002019-06-21 2:40PM EDT27.502.382.252.34+2.38+∞%283999.22%