Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.37+0.02 (+0.06%)
At close: 4:00PM EST

31.32 -0.05 (-0.16%)
After hours: 7:59PM EST

In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210305C000270002021-03-03 10:44AM EST27.004.323.954.85+0.62+16.76%126154.69%
GDX210305C000275002021-02-25 9:59AM EST27.505.853.155.150.00-258239.84%
GDX210305C000280002021-03-04 2:31PM EST28.003.303.154.15+0.39+13.40%144217.19%
GDX210305C000290002021-03-01 2:47PM EST29.002.591.733.800.00-13196.09%
GDX210305C000295002021-03-02 11:37AM EST29.501.541.701.93-0.66-30.00%228888.28%
GDX210305C000300002021-03-04 1:54PM EST30.001.061.301.45-0.47-30.72%9563975.78%
GDX210305C000305002021-03-04 3:39PM EST30.500.940.760.98-0.09-8.74%2765462.50%
GDX210305C000310002021-03-04 3:43PM EST31.000.510.490.57-0.13-20.31%72385254.49%
GDX210305C000315002021-03-04 3:58PM EST31.500.280.250.28-0.10-26.32%15,3235,28151.95%
GDX210305C000320002021-03-04 3:57PM EST32.000.110.100.12-0.09-45.00%8,5208,49750.78%
GDX210305C000325002021-03-04 3:55PM EST32.500.050.030.05-0.06-54.55%8,69410,14052.34%
GDX210305C000330002021-03-04 3:47PM EST33.000.020.010.02-0.03-60.00%4,8097,61054.69%
GDX210305C000335002021-03-04 3:16PM EST33.500.010.000.02-0.03-75.00%2845,41464.06%
GDX210305C000340002021-03-04 2:29PM EST34.000.010.000.02-0.01-50.00%263,33875.00%
GDX210305C000345002021-03-04 12:45PM EST34.500.010.000.010.00-92,82678.13%
GDX210305C000350002021-03-04 1:21PM EST35.000.010.000.01-0.01-50.00%263,12087.50%
GDX210305C000355002021-03-03 1:22PM EST35.500.020.000.010.00-17369296.88%
GDX210305C000360002021-03-03 3:46PM EST36.000.010.000.010.00-32,630106.25%
GDX210305C000365002021-03-01 1:22PM EST36.500.020.000.030.00-2351137.50%
GDX210305C000370002021-03-02 12:07PM EST37.000.010.000.010.00-163,461125.00%
GDX210305C000375002021-03-02 11:49AM EST37.500.010.000.010.00-13,028137.50%
GDX210305C000380002021-02-26 12:27PM EST38.000.020.000.020.00-1284156.25%
GDX210305C000385002021-02-25 12:15PM EST38.500.010.000.000.00-116350.00%
GDX210305C000390002021-03-04 3:19PM EST39.000.010.000.030.00-3185187.50%
GDX210305C000395002021-02-26 9:59AM EST39.500.020.000.450.00-122319.14%
GDX210305C000400002021-02-22 12:11PM EST40.000.010.000.010.00-13328175.00%
GDX210305C000405002021-02-22 12:22PM EST40.500.020.000.450.00-213343.75%
GDX210305C000410002021-02-22 1:03PM EST41.000.020.000.010.00-41,886193.75%
GDX210305C000415002021-02-08 9:30AM EST41.500.690.000.430.00-157364.06%
GDX210305C000420002021-02-22 11:09AM EST42.000.010.000.010.00-1527212.50%
GDX210305C000425002021-02-22 2:14PM EST42.500.020.000.520.00-107403.91%
GDX210305C000430002021-02-18 10:39AM EST43.000.010.000.520.00-510414.84%
GDX210305C000450002021-01-27 3:17PM EST45.000.060.000.040.00-22296.88%
GDX210305C000500002021-02-09 3:42PM EST50.000.010.000.010.00-11312.50%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210305P000250002021-03-01 9:30AM EST25.000.010.000.030.00-3218198.44%
GDX210305P000270002021-03-01 11:48AM EST27.000.020.000.030.00-4120137.50%
GDX210305P000275002021-03-04 11:21AM EST27.500.010.000.02-0.02-66.67%3261115.63%
GDX210305P000280002021-03-04 11:21AM EST28.000.010.000.010.00-192393.75%
GDX210305P000290002021-03-04 1:54PM EST29.000.030.010.040.00-481,30887.50%
GDX210305P000295002021-03-04 2:29PM EST29.500.010.000.03-0.06-85.71%631,17365.63%
GDX210305P000300002021-03-04 3:58PM EST30.000.050.030.05-0.06-54.55%4312,35462.50%
GDX210305P000305002021-03-04 3:59PM EST30.500.100.070.10-0.11-52.38%8,9366,98257.03%
GDX210305P000310002021-03-04 3:18PM EST31.000.210.180.23-0.11-34.38%2,1122,99655.47%
GDX210305P000315002021-03-04 3:17PM EST31.500.440.380.45-0.11-20.00%1,0862,15552.73%
GDX210305P000320002021-03-04 3:33PM EST32.000.780.730.81-0.08-9.30%1,0305,01756.64%
GDX210305P000325002021-03-04 3:58PM EST32.501.231.151.26-0.03-2.38%4081,00162.50%
GDX210305P000330002021-03-04 3:51PM EST33.001.631.621.77-0.07-4.12%702,42377.34%
GDX210305P000335002021-03-04 3:01PM EST33.502.062.102.24-0.15-6.79%3031782.81%
GDX210305P000340002021-03-04 3:56PM EST34.002.732.602.76-0.04-1.44%5432,622101.56%
GDX210305P000345002021-03-04 3:23PM EST34.503.103.053.25-0.10-3.13%1728696.88%
GDX210305P000350002021-03-04 3:53PM EST35.003.653.603.75+0.17+4.89%37234126.56%
GDX210305P000355002021-03-01 3:19PM EST35.504.554.104.250.00-7129139.06%
GDX210305P000360002021-03-02 3:55PM EST36.003.993.705.500.00-428362.50%
GDX210305P000365002021-03-04 2:41PM EST36.504.965.105.25-0.27-5.16%2850164.06%
GDX210305P000370002021-03-01 3:14PM EST37.005.054.906.350.00-10369.92%
GDX210305P000375002021-03-01 3:20PM EST37.506.564.407.800.00-144561.33%
GDX210305P000380002021-02-25 3:39PM EST38.006.755.807.450.00-20424.22%
GDX210305P000385002021-02-23 1:26PM EST38.505.246.407.950.00-200209.38%
GDX210305P000390002021-03-02 3:54PM EST39.007.005.959.000.00-10562.89%
GDX210305P000395002021-01-22 9:45AM EST39.505.156.656.850.00-10100.00%
GDX210305P000400002021-03-01 9:30AM EST40.008.437.2510.500.00-290339.06%
GDX210305P000410002021-02-26 1:10PM EST41.009.738.1511.050.00-8020637.50%
GDX210305P000450002021-02-05 12:08PM EST45.0010.5911.6515.600.00-40855.08%
GDX210305P000500002021-02-01 10:11AM EST50.0014.2018.8019.000.00-180558.59%