GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX181123C00014000 | 2018-11-14 2:15PM EST | 14.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 70 | 79 | 115.63% |
| GDX181123C00014500 | 2018-11-14 3:50PM EST | 14.50 | 4.40 | 4.80 | 5.05 | 0.00 | - | 42 | 37 | 119.53% |
| GDX181123C00015000 | 2018-11-16 9:43AM EST | 15.00 | 4.35 | 4.35 | 4.50 | +0.45 | +11.54% | 4 | 433 | 107.81% |
| GDX181123C00015500 | 2018-11-16 9:43AM EST | 15.50 | 3.85 | 3.85 | 3.95 | +0.45 | +13.24% | 4 | 347 | 82.81% |
| GDX181123C00016000 | 2018-11-15 9:32AM EST | 16.00 | 2.99 | 3.35 | 3.45 | 0.00 | - | 8 | 557 | 73.44% |
| GDX181123C00016500 | 2018-11-14 2:19PM EST | 16.50 | 2.42 | 2.86 | 2.92 | 0.00 | - | 424 | 396 | 56.25% |
| GDX181123C00017000 | 2018-11-14 2:19PM EST | 17.00 | 1.92 | 2.36 | 2.43 | 0.00 | - | 296 | 284 | 50.00% |
| GDX181123C00017500 | 2018-11-15 3:01PM EST | 17.50 | 1.61 | 1.87 | 1.91 | 0.00 | - | 15 | 175 | 46.88% |
| GDX181123C00018000 | 2018-11-15 11:33AM EST | 18.00 | 0.94 | 1.37 | 1.42 | 0.00 | - | 20 | 96 | 39.06% |
| GDX181123C00018500 | 2018-11-16 3:53PM EST | 18.50 | 0.94 | 0.89 | 0.92 | +0.24 | +34.29% | 81 | 1,103 | 27.74% |
| GDX181123C00019000 | 2018-11-16 3:54PM EST | 19.00 | 0.50 | 0.47 | 0.49 | +0.17 | +51.52% | 615 | 1,158 | 24.22% |
| GDX181123C00019500 | 2018-11-16 3:58PM EST | 19.50 | 0.19 | 0.19 | 0.20 | +0.06 | +46.15% | 946 | 1,169 | 23.83% |
| GDX181123C00020000 | 2018-11-16 3:59PM EST | 20.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,096 | 2,956 | 25.39% |
| GDX181123C00020500 | 2018-11-16 3:59PM EST | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 600 | 407 | 26.56% |
| GDX181123C00021000 | 2018-11-16 12:00PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 358 | 31.25% |
| GDX181123C00021500 | 2018-11-15 2:33PM EST | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 229 | 42.97% |
| GDX181123C00022000 | 2018-11-16 12:13PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 261 | 45.31% |
| GDX181123C00022500 | 2018-10-29 9:40AM EST | 22.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 51.56% |
| GDX181123C00023000 | 2018-11-16 9:30AM EST | 23.00 | 0.15 | 0.00 | 0.01 | +0.13 | +650.00% | 2 | 510 | 53.13% |
| GDX181123C00023500 | 2018-10-24 10:50AM EST | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 73.44% |
| GDX181123C00024000 | 2018-10-15 10:09AM EST | 24.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 57 | 73 | 77.34% |
PutsforNovember 23, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX181123P00020500 | 2018-11-14 1:45PM EST | 20.50 | 1.51 | 1.06 | 1.19 | 0.00 | - | 6 | 18 | 36.91% |
| GDX181123P00021000 | 2018-11-15 10:11AM EST | 21.00 | 2.00 | 1.60 | 1.65 | 0.00 | - | 54 | 784 | 38.28% |
| GDX181123P00021500 | 2018-11-16 3:56PM EST | 21.50 | 2.09 | 2.10 | 2.15 | -0.51 | -19.62% | 104 | 147 | 46.88% |
| GDX181123P00022500 | 2018-10-23 11:44AM EST | 22.50 | 2.57 | 2.95 | 3.20 | 0.00 | - | 12 | 0 | 76.56% |
| GDX181123P00023000 | 2018-11-15 10:03AM EST | 23.00 | 3.97 | 3.50 | 3.70 | 0.00 | - | 3 | 0 | 84.77% |
