GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180720C00011000 | 2018-07-16 1:06PM EDT | 11.00 | 10.98 | 10.80 | 10.95 | +10.98 | +100.00% | 4 | 0 | 943.75% |
| GDX180720C00015000 | 2018-06-25 3:32PM EDT | 15.00 | 7.02 | 6.85 | 6.95 | +7.02 | +100.00% | 1 | 40 | 588.28% |
| GDX180720C00016000 | 2018-04-20 3:17PM EDT | 16.00 | 6.80 | 5.85 | 5.90 | +6.80 | +100.00% | 10 | 7 | 495.31% |
| GDX180720C00016500 | 2018-07-09 3:59PM EDT | 16.50 | 6.05 | 5.35 | 5.45 | +6.05 | +100.00% | 55 | 57 | 468.75% |
| GDX180720C00017000 | 2018-07-09 3:59PM EDT | 17.00 | 5.55 | 4.85 | 4.95 | +5.55 | +100.00% | 18 | 82 | 430.47% |
| GDX180720C00017500 | 2018-07-09 3:59PM EDT | 17.50 | 5.05 | 4.35 | 4.45 | +5.05 | +100.00% | 7 | 47 | 392.97% |
| GDX180720C00018000 | 2018-07-19 1:47PM EDT | 18.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX180720C00018500 | 2018-06-18 2:31PM EDT | 18.50 | 3.85 | 3.35 | 3.45 | +3.85 | +100.00% | 13 | 13 | 318.75% |
| GDX180720C00019000 | 2018-07-19 3:22PM EDT | 19.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDX180720C00019500 | 2018-07-18 10:45AM EDT | 19.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX180720C00020000 | 2018-07-19 1:08PM EDT | 20.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GDX180720C00020500 | 2018-07-19 1:52PM EDT | 20.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GDX180720C00021000 | 2018-07-19 3:59PM EDT | 21.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,385 | 0 | 0.00% |
| GDX180720C00021500 | 2018-07-19 3:57PM EDT | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,459 | 0 | 0.00% |
| GDX180720C00022000 | 2018-07-19 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,217 | 0 | 12.50% |
| GDX180720C00022500 | 2018-07-19 1:40PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| GDX180720C00023000 | 2018-07-19 2:44PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| GDX180720C00023500 | 2018-07-18 2:49PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDX180720C00024000 | 2018-07-17 1:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| GDX180720C00024500 | 2018-07-16 9:39AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 7,846 | 118.75% |
| GDX180720C00025000 | 2018-07-16 1:38PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 55,089 | 118.75% |
| GDX180720C00025500 | 2018-06-27 2:07PM EDT | 25.50 | 0.03 | 0.02 | 0.02 | +0.03 | +100.00% | 340 | 340 | 164.06% |
| GDX180720C00026000 | 2018-07-03 9:52AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 5 | 4,853 | 150.00% |
| GDX180720C00027000 | 2018-06-27 3:59PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | +0.03 | +100.00% | 29 | 2,278 | 175.00% |
| GDX180720C00028000 | 2018-05-24 10:42AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 2 | 180 | 193.75% |
| GDX180720C00029000 | 2018-06-01 11:51PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 10 | 10 | 225.00% |
| GDX180720C00030000 | 2018-05-22 12:52PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 100 | 243.75% |
| GDX180720C00031000 | 2018-04-30 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 16 | 262.50% |
| GDX180720C00032000 | 2018-07-03 10:08AM EDT | 32.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 460 | 306.25% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180720P00011000 | 2018-03-28 9:27AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1 | 487.50% |
| GDX180720P00012000 | 2018-03-28 9:27AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2 | 462.50% |
| GDX180720P00017000 | 2018-07-06 11:19AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 12 | 187.50% |
| GDX180720P00017500 | 2018-07-13 11:47PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| GDX180720P00018000 | 2018-07-05 12:55PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 175 | 150.00% |
| GDX180720P00019000 | 2018-07-03 9:56AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 897 | 106.25% |
| GDX180720P00019500 | 2018-06-27 3:27PM EDT | 19.50 | 0.03 | 0.00 | 0.02 | +0.03 | +100.00% | 14 | 14 | 98.44% |
| GDX180720P00020000 | 2018-07-16 3:43PM EDT | 20.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 6 | 5,315 | 78.13% |
| GDX180720P00020500 | 2018-07-19 10:48AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX180720P00021000 | 2018-07-19 3:54PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,176 | 0 | 12.50% |
| GDX180720P00021500 | 2018-07-19 3:59PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 3.13% |
| GDX180720P00022000 | 2018-07-19 3:59PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6,151 | 0 | 0.00% |
| GDX180720P00022500 | 2018-07-19 3:55PM EDT | 22.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| GDX180720P00023000 | 2018-07-19 3:38PM EDT | 23.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GDX180720P00023500 | 2018-07-19 10:34AM EDT | 23.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX180720P00024000 | 2018-07-19 2:19PM EDT | 24.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GDX180720P00024500 | 2018-07-17 11:00AM EDT | 24.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX180720P00025000 | 2018-07-19 3:10PM EDT | 25.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX180720P00026000 | 2018-07-19 1:35PM EDT | 26.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX180720P00027000 | 2018-07-18 10:06AM EDT | 27.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX180720P00029000 | 2018-06-05 12:23PM EDT | 29.00 | 6.55 | 7.10 | 7.20 | +6.55 | +100.00% | 3 | 0 | 0.00% |
| GDX180720P00030000 | 2018-05-15 3:28PM EDT | 30.00 | 7.76 | 8.10 | 8.20 | +7.76 | +100.00% | 3 | 0 | 0.00% |
| GDX180720P00033000 | 2018-05-25 11:46PM EDT | 33.00 | 10.50 | 11.10 | 11.20 | +10.50 | +100.00% | 3 | 3 | 0.00% |
