GDX - VanEck Vectors Gold Miners ETF
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180921C00011000 | 2018-09-13 2:02PM EDT | 11.00 | 7.00 | 6.95 | 7.00 | 0.00 | - | 1 | 75 | 0.00% |
| GDX180921C00012000 | 2018-09-12 11:15AM EDT | 12.00 | 5.90 | 4.00 | 6.05 | 0.00 | - | 5 | 122 | 0.00% |
| GDX180921C00013000 | 2018-09-07 12:08PM EDT | 13.00 | 4.80 | 4.85 | 4.95 | -0.90 | -15.79% | 204 | 121 | 0.00% |
| GDX180921C00013500 | 2018-09-17 3:59PM EDT | 13.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GDX180921C00014000 | 2018-09-18 3:59PM EDT | 14.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GDX180921C00014500 | 2018-09-10 1:48PM EDT | 14.50 | 3.20 | 2.07 | 3.55 | 0.00 | - | 82 | 550 | 0.00% |
| GDX180921C00015000 | 2018-09-20 3:39PM EDT | 15.00 | 3.92 | 0.00 | 0.00 | -0.58 | -12.89% | 4,250 | 0 | 0.00% |
| GDX180921C00015500 | 2018-09-18 12:49PM EDT | 15.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX180921C00016000 | 2018-09-20 9:55AM EDT | 16.00 | 2.92 | 0.00 | 0.00 | +0.14 | +5.04% | 29 | 0 | 0.00% |
| GDX180921C00016500 | 2018-09-18 3:59PM EDT | 16.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX180921C00017000 | 2018-09-20 9:48AM EDT | 17.00 | 1.90 | 0.00 | 0.00 | +0.15 | +8.57% | 11 | 0 | 0.00% |
| GDX180921C00017500 | 2018-09-20 2:13PM EDT | 17.50 | 1.33 | 0.00 | 0.00 | +0.02 | +1.53% | 40 | 0 | 0.00% |
| GDX180921C00018000 | 2018-09-20 3:55PM EDT | 18.00 | 0.92 | 0.00 | 0.00 | +0.19 | +26.03% | 1,128 | 0 | 0.00% |
| GDX180921C00018500 | 2018-09-20 3:58PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | +0.14 | +45.16% | 3,058 | 0 | 0.00% |
| GDX180921C00019000 | 2018-09-20 3:59PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | +0.04 | +80.00% | 4,206 | 0 | 3.13% |
| GDX180921C00019500 | 2018-09-20 3:54PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 500 | 0 | 12.50% |
| GDX180921C00020000 | 2018-09-20 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 0 | 25.00% |
| GDX180921C00020500 | 2018-09-19 9:31AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| GDX180921C00021000 | 2018-09-20 1:57PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GDX180921C00021500 | 2018-09-19 9:30AM EDT | 21.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX180921C00022000 | 2018-09-19 2:40PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GDX180921C00022500 | 2018-09-07 11:53PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,755 | 165.63% |
| GDX180921C00023000 | 2018-09-14 2:55PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 58,484 | 156.25% |
| GDX180921C00023500 | 2018-09-18 9:31AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX180921C00024000 | 2018-09-14 1:48PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 60,743 | 187.50% |
| GDX180921C00025000 | 2018-08-31 2:15PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 164 | 62,345 | 243.75% |
| GDX180921C00026000 | 2018-08-31 10:11AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 6,340 | 237.50% |
| GDX180921C00027000 | 2018-08-15 2:40PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 7,342 | 300.00% |
| GDX180921C00028000 | 2018-08-20 3:01PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,134 | 312.50% |
| GDX180921C00029000 | 2018-08-08 10:34AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 649 | 337.50% |
| GDX180921C00030000 | 2018-08-15 9:33AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 8,285 | 356.25% |
| GDX180921C00031000 | 2018-08-28 1:09PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 997 | 375.00% |
| GDX180921C00032000 | 2018-08-28 1:09PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 390 | 375.00% |
| GDX180921C00033000 | 2018-06-29 3:06PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | +0.02 | +100.00% | 5 | 353 | 437.50% |
| GDX180921C00034000 | 2018-07-18 11:02AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 207 | 437.50% |
| GDX180921C00035000 | 2018-08-06 3:45PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 2,426 | 462.50% |
| GDX180921C00036000 | 2018-05-04 11:58AM EDT | 36.00 | 0.03 | 0.01 | 0.53 | +0.03 | +100.00% | 5 | 101 | 787.50% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX180921P00011000 | 2018-03-28 9:27AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2 | 437.50% |
| GDX180921P00012000 | 2018-09-21 12:17AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| GDX180921P00013000 | 2018-08-24 10:03AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 91 | 331.25% |
| GDX180921P00014000 | 2018-09-06 10:25AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 31 | 287.50% |
| GDX180921P00014500 | 2018-09-18 9:31AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX180921P00015000 | 2018-09-14 2:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 7,970 | 187.50% |
| GDX180921P00015500 | 2018-09-11 3:28PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1 | 181.25% |
| GDX180921P00016000 | 2018-09-20 1:37PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX180921P00016500 | 2018-09-18 1:29PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| GDX180921P00017000 | 2018-09-20 1:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX180921P00017500 | 2018-09-20 9:49AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX180921P00018000 | 2018-09-20 12:20PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GDX180921P00018500 | 2018-09-20 3:55PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 251 | 0 | 12.50% |
| GDX180921P00019000 | 2018-09-20 3:56PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | -0.16 | -50.00% | 3,397 | 0 | 0.00% |
| GDX180921P00019500 | 2018-09-20 3:42PM EDT | 19.50 | 0.59 | 0.00 | 0.00 | -0.07 | -10.61% | 313 | 0 | 0.00% |
| GDX180921P00020000 | 2018-09-20 3:50PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | -0.21 | -16.67% | 7,041 | 0 | 0.00% |
| GDX180921P00020500 | 2018-09-20 11:11AM EDT | 20.50 | 1.72 | 0.00 | 0.00 | +0.01 | +0.58% | 2 | 0 | 0.00% |
| GDX180921P00021000 | 2018-09-20 3:49PM EDT | 21.00 | 2.08 | 0.00 | 0.00 | -0.08 | -3.70% | 227 | 0 | 0.00% |
| GDX180921P00021500 | 2018-09-20 9:40AM EDT | 21.50 | 2.49 | 0.00 | 0.00 | -0.34 | -12.01% | 10 | 0 | 0.00% |
| GDX180921P00022000 | 2018-09-20 3:50PM EDT | 22.00 | 3.11 | 0.00 | 0.00 | -0.06 | -1.89% | 152 | 0 | 0.00% |
| GDX180921P00022500 | 2018-09-14 11:53PM EDT | 22.50 | 4.49 | 4.50 | 4.55 | 0.00 | - | 100 | 0 | 538.28% |
| GDX180921P00023000 | 2018-09-20 3:49PM EDT | 23.00 | 4.09 | 0.00 | 0.00 | -0.11 | -2.62% | 28 | 0 | 0.00% |
| GDX180921P00023500 | 2018-08-31 11:44PM EDT | 23.50 | 4.85 | 4.90 | 5.00 | 0.00 | - | 5 | 0 | 413.67% |
| GDX180921P00024000 | 2018-09-13 10:43AM EDT | 24.00 | 6.05 | 4.80 | 6.05 | 0.00 | - | 2 | 296 | 428.91% |
| GDX180921P00025000 | 2018-09-20 10:19AM EDT | 25.00 | 6.05 | 0.00 | 0.00 | -0.56 | -8.47% | 9 | 0 | 0.00% |
| GDX180921P00026000 | 2018-09-18 11:49AM EDT | 26.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX180921P00027000 | 2018-09-18 1:29PM EDT | 27.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX180921P00028000 | 2018-09-18 2:38PM EDT | 28.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| GDX180921P00029000 | 2018-03-01 2:05PM EDT | 29.00 | 6.45 | 7.10 | 7.20 | +6.45 | +100.00% | 200 | 243 | 0.00% |
| GDX180921P00030000 | 2018-05-17 9:32AM EDT | 30.00 | 7.76 | 8.10 | 8.20 | +7.76 | +100.00% | 2 | 20 | 0.00% |
| GDX180921P00031000 | 2018-09-21 12:17AM EDT | 31.00 | 8.15 | 0.00 | 0.00 | +8.15 | +100.00% | 8 | 0 | 0.00% |
| GDX180921P00032000 | 2018-06-08 3:26PM EDT | 32.00 | 9.65 | 10.05 | 10.25 | +9.65 | +100.00% | 59 | 0 | 0.00% |
| GDX180921P00033000 | 2018-09-21 12:17AM EDT | 33.00 | 9.25 | 0.00 | 0.00 | +9.25 | +100.00% | 56 | 0 | 0.00% |
