GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191115C000105002019-11-11 12:53PM EST10.5015.9016.1016.450.00-50812.50%
GDX191115C000110002019-11-15 3:45PM EST11.0015.7815.5515.95-0.92-5.51%727662.50%
GDX191115C000120002019-10-24 2:18PM EST12.0015.5514.4514.950.00-110962.50%
GDX191115C000125002019-10-24 10:20AM EST12.5014.8514.1014.400.00--0575.00%
GDX191115C000130002019-10-24 2:19PM EST13.0014.5513.6014.000.00--0696.88%
GDX191115C000135002019-08-18 11:02PM EST13.5014.8014.0514.200.00--301,234.38%
GDX191115C000140002019-10-30 12:44PM EST14.0013.2512.6013.150.00-30729.69%
GDX191115C000145002019-10-31 10:29AM EST14.5013.4511.8512.500.00-50800.00%
GDX191115C000150002019-11-07 11:23AM EST15.0011.4011.6012.000.00-100571.88%
GDX191115C000155002019-10-31 9:14AM EST15.5012.5011.1511.550.00-120604.69%
GDX191115C000160002019-10-24 1:25PM EST16.0011.5010.6011.000.00-120515.63%
GDX191115C000165002019-10-17 9:06AM EST16.5010.4110.1010.500.00-200487.50%
GDX191115C000170002019-06-13 8:45AM EST17.006.239.159.300.00-10230.00%
GDX191115C000175002019-07-31 2:06PM EST17.509.6512.3512.500.00--561,542.58%
GDX191115C000180002019-11-15 12:51PM EST18.008.938.658.90-0.37-3.98%10375.00%
GDX191115C000185002019-06-21 10:42AM EST18.506.609.459.950.00-2020953.52%
GDX191115C000190002019-11-12 12:10PM EST19.007.257.608.000.00-80362.50%
GDX191115C000195002019-11-07 11:50AM EST19.506.907.157.300.00-100337.50%
GDX191115C000200002019-11-15 11:22AM EST20.006.926.706.80+0.16+2.37%10237.50%
GDX191115C000205002019-11-15 1:41PM EST20.506.426.206.30-0.13-1.98%1150218.75%
GDX191115C000210002019-11-15 1:19PM EST21.005.925.705.80-0.33-5.28%40203.13%
GDX191115C000215002019-11-11 3:59PM EST21.504.755.205.300.00-430187.50%
GDX191115C000220002019-11-15 2:33PM EST22.004.824.704.80-0.11-2.23%50168.75%
GDX191115C000225002019-11-12 9:44AM EST22.504.354.204.300.00-190150.00%
GDX191115C000230002019-11-15 3:45PM EST23.003.793.703.80-0.20-5.01%280134.38%
GDX191115C000235002019-11-14 3:33PM EST23.503.443.103.400.00-840118.75%
GDX191115C000240002019-11-15 2:33PM EST24.002.812.702.82-0.15-5.07%290112.50%
GDX191115C000245002019-11-14 3:59PM EST24.502.522.182.290.00-290114.84%
GDX191115C000250002019-11-15 3:55PM EST25.001.781.691.80-0.14-7.29%60059.38%
GDX191115C000255002019-11-15 3:39PM EST25.501.261.191.30-0.19-13.10%31076.56%
GDX191115C000260002019-11-15 3:56PM EST26.000.780.690.80-0.18-18.75%171053.13%
GDX191115C000265002019-11-15 3:58PM EST26.500.260.200.30-0.25-49.02%879026.95%
GDX191115C000270002019-11-15 3:13PM EST27.000.010.000.01-0.13-92.86%5,072014.84%
GDX191115C000275002019-11-15 3:13PM EST27.500.010.000.01-0.02-66.67%185032.81%
GDX191115C000280002019-11-15 3:50PM EST28.000.010.000.00-0.01-50.00%2,628025.00%
GDX191115C000285002019-11-15 2:50PM EST28.500.010.000.000.00-1025.00%
GDX191115C000290002019-11-15 12:26PM EST29.000.010.000.000.00-2050.00%
GDX191115C000295002019-11-15 3:51PM EST29.500.010.000.010.00-2081.25%
GDX191115C000300002019-11-15 12:52PM EST30.000.010.000.010.00-32093.75%
GDX191115C000305002019-11-14 9:41AM EST30.500.030.000.000.00-1050.00%
GDX191115C000310002019-11-15 12:14PM EST31.000.010.000.00-0.01-50.00%1050.00%
GDX191115C000315002019-11-14 9:41AM EST31.500.020.000.020.00-20140.63%
GDX191115C000320002019-11-13 11:01AM EST32.000.010.000.000.00-2050.00%
GDX191115C000325002019-11-07 10:48AM EST32.500.010.000.030.00-1050171.88%
GDX191115C000330002019-11-15 1:27PM EST33.000.010.000.000.00-10050.00%
GDX191115C000340002019-11-08 11:39AM EST34.000.010.000.010.00-100181.25%
GDX191115C000350002019-11-05 9:53AM EST35.000.020.000.010.00-10196.88%
GDX191115C000355002019-10-24 1:28PM EST35.500.020.000.030.00-10237.50%
GDX191115C000360002019-11-12 9:38AM EST36.000.010.000.020.00-40237.50%
GDX191115C000365002019-09-27 9:17AM EST36.500.180.000.030.00-10394256.25%
GDX191115C000370002019-10-29 10:22AM EST37.000.010.000.000.00-1050.00%
GDX191115C000375002019-10-22 9:03AM EST37.500.010.000.010.00-10243.75%
GDX191115C000380002019-10-10 11:12AM EST38.000.030.000.030.00-3336287.50%
GDX191115C000385002019-09-30 11:06AM EST38.500.010.000.030.00-191293.75%
GDX191115C000390002019-09-27 8:30AM EST39.000.030.000.030.00-151,108303.13%
GDX191115C000395002019-09-26 1:18PM EST39.500.030.000.030.00-71236312.50%
GDX191115C000400002019-10-21 8:30AM EST40.000.150.000.040.00-10331.25%
GDX191115C000405002019-09-23 10:52AM EST40.500.040.000.030.00-116331.25%
GDX191115C000410002019-09-20 11:16AM EST41.000.010.000.030.00-325337.50%
GDX191115C000420002019-09-24 2:15PM EST42.000.030.000.030.00-1240356.25%
GDX191115C000425002019-08-21 11:22AM EST42.500.040.000.070.00--0403.13%
GDX191115C000430002019-11-08 2:18PM EST43.000.010.000.000.00-199050.00%
GDX191115C000445002019-08-27 11:24AM EST44.500.060.000.030.00--0393.75%
GDX191115C000450002019-09-24 9:08AM EST45.000.020.000.030.00-10211396.88%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191115P000160002019-05-23 11:21AM EST16.000.100.000.110.00-100506.25%
GDX191115P000165002019-06-19 10:53AM EST16.500.070.000.050.00--3425.00%
GDX191115P000170002019-10-04 1:33PM EST17.000.020.000.030.00-24375.00%
GDX191115P000180002019-07-18 11:19AM EST18.000.030.000.030.00-2020331.25%
GDX191115P000185002019-09-30 8:54AM EST18.500.010.000.040.00-11325.00%
GDX191115P000190002019-11-01 9:31AM EST19.000.010.000.050.00-600312.50%
GDX191115P000195002019-09-30 9:45AM EST19.500.020.010.030.00-368281.25%
GDX191115P000200002019-10-23 8:33AM EST20.000.010.000.080.00-50293.75%
GDX191115P000205002019-10-16 12:10PM EST20.500.010.000.080.00-10271.88%
GDX191115P000210002019-10-29 11:19AM EST21.000.020.000.010.00-30187.50%
GDX191115P000215002019-11-12 1:08PM EST21.500.010.000.010.00-20168.75%
GDX191115P000220002019-11-07 11:29AM EST22.000.010.000.000.00-3050.00%
GDX191115P000225002019-11-15 11:39AM EST22.500.010.000.000.00-4050.00%
GDX191115P000230002019-11-11 11:20AM EST23.000.010.000.010.00-20125.00%
GDX191115P000235002019-11-08 12:05PM EST23.500.010.000.000.00-6050.00%
GDX191115P000240002019-11-15 3:18PM EST24.000.010.000.010.00-2090.63%
GDX191115P000245002019-11-13 2:41PM EST24.500.010.000.000.00-40050.00%
GDX191115P000250002019-11-15 11:40AM EST25.000.010.000.00-0.01-50.00%1025.00%
GDX191115P000255002019-11-15 3:55PM EST25.500.010.000.00-0.02-66.67%1025.00%
GDX191115P000260002019-11-15 3:08PM EST26.000.010.000.000.00-11012.50%
GDX191115P000265002019-11-15 3:54PM EST26.500.010.000.00-0.01-50.00%64406.25%
GDX191115P000270002019-11-15 3:58PM EST27.000.250.210.34+0.10+66.67%2,949032.42%
GDX191115P000275002019-11-15 3:58PM EST27.500.740.710.84+0.12+19.35%292058.20%
GDX191115P000280002019-11-15 2:46PM EST28.001.191.201.32+0.17+16.67%342073.44%
GDX191115P000285002019-11-15 3:53PM EST28.501.721.711.80+0.17+10.97%67084.38%
GDX191115P000290002019-11-15 3:20PM EST29.002.162.172.34+0.11+5.37%1520119.53%
GDX191115P000295002019-11-15 3:44PM EST29.502.722.702.82+0.13+5.02%16050.00%
GDX191115P000300002019-11-15 3:46PM EST30.003.203.203.35+0.20+6.67%90110.94%
GDX191115P000305002019-11-15 3:08PM EST30.503.753.653.85+0.23+6.53%10175.78%
GDX191115P000310002019-11-15 1:32PM EST31.004.094.154.30+0.06+1.49%140162.50%
GDX191115P000315002019-11-13 2:21PM EST31.504.554.704.850.00-2000150.00%
GDX191115P000320002019-11-15 3:42PM EST32.005.255.205.40+0.95+22.09%20189.06%
GDX191115P000325002019-10-31 11:09AM EST32.504.705.505.850.00-100236.72%
GDX191115P000330002019-11-11 3:00PM EST33.006.656.056.550.00-40215.63%
GDX191115P000340002019-10-29 9:31AM EST34.006.957.007.350.00-190278.13%
GDX191115P000350002019-10-08 12:25PM EST35.007.008.658.850.00-180461.33%
GDX191115P000355002019-10-07 12:32PM EST35.507.859.159.350.00-400477.34%
GDX191115P000360002019-11-04 9:36AM EST36.008.209.109.500.00-270284.38%
GDX191115P000365002019-09-24 11:58AM EST36.507.058.708.850.00-1200.00%
GDX191115P000370002019-09-26 9:25AM EST37.008.459.209.350.00-3500.00%
GDX191115P000375002019-09-27 8:49AM EST37.5010.009.9510.150.00-2900.00%
GDX191115P000380002019-10-07 12:38PM EST38.0010.5011.6511.850.00-450550.00%
GDX191115P000385002019-09-18 8:39AM EST38.5010.6011.4511.650.00-1000.00%
GDX191115P000390002019-11-05 12:22PM EST39.0012.2012.0512.650.00-100395.31%
GDX191115P000395002019-10-24 2:46PM EST39.5012.0012.6512.950.00-80356.25%
GDX191115P000400002019-09-30 9:32AM EST40.0012.8012.4512.650.00-2000.00%
GDX191115P000405002019-10-31 2:17PM EST40.5012.4013.5513.850.00-30426.56%
GDX191115P000410002019-08-18 11:03PM EST41.0012.2013.3013.500.00--00.00%
GDX191115P000415002019-10-06 11:13PM EST41.5013.8515.1515.350.00---639.84%
GDX191115P000420002019-09-23 1:43PM EST42.0012.9514.2014.350.00-1500.00%
GDX191115P000425002019-09-24 9:41AM EST42.5013.5014.7014.850.00--00.00%
GDX191115P000430002019-09-06 6:47PM EST43.0012.3015.9516.100.00--00.00%
GDX191115P000450002019-11-05 12:13PM EST45.0018.2017.8018.900.00-100510.94%