GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180921C000110002018-09-13 2:02PM EDT11.007.006.957.000.00-1750.00%
GDX180921C000120002018-09-12 11:15AM EDT12.005.904.006.050.00-51220.00%
GDX180921C000130002018-09-07 12:08PM EDT13.004.804.854.95-0.90-15.79%2041210.00%
GDX180921C000135002018-09-17 3:59PM EDT13.504.800.000.000.00-2600.00%
GDX180921C000140002018-09-18 3:59PM EDT14.004.400.000.000.00-10000.00%
GDX180921C000145002018-09-10 1:48PM EDT14.503.202.073.550.00-825500.00%
GDX180921C000150002018-09-20 3:39PM EDT15.003.920.000.00-0.58-12.89%4,25000.00%
GDX180921C000155002018-09-18 12:49PM EDT15.502.910.000.000.00-300.00%
GDX180921C000160002018-09-20 9:55AM EDT16.002.920.000.00+0.14+5.04%2900.00%
GDX180921C000165002018-09-18 3:59PM EDT16.501.940.000.000.00-100.00%
GDX180921C000170002018-09-20 9:48AM EDT17.001.900.000.00+0.15+8.57%1100.00%
GDX180921C000175002018-09-20 2:13PM EDT17.501.330.000.00+0.02+1.53%4000.00%
GDX180921C000180002018-09-20 3:55PM EDT18.000.920.000.00+0.19+26.03%1,12800.00%
GDX180921C000185002018-09-20 3:58PM EDT18.500.450.000.00+0.14+45.16%3,05800.00%
GDX180921C000190002018-09-20 3:59PM EDT19.000.090.000.00+0.04+80.00%4,20603.13%
GDX180921C000195002018-09-20 3:54PM EDT19.500.020.000.00+0.01+100.00%500012.50%
GDX180921C000200002018-09-20 1:57PM EDT20.000.010.000.00-0.01-50.00%20025.00%
GDX180921C000205002018-09-19 9:31AM EDT20.500.010.000.000.00-201050.00%
GDX180921C000210002018-09-20 1:57PM EDT21.000.010.000.000.00-15050.00%
GDX180921C000215002018-09-19 9:30AM EDT21.500.160.000.000.00-1050.00%
GDX180921C000220002018-09-19 2:40PM EDT22.000.010.000.000.00-30050.00%
GDX180921C000225002018-09-07 11:53PM EDT22.500.010.000.030.00-52,755165.63%
GDX180921C000230002018-09-14 2:55PM EDT23.000.010.000.010.00-25258,484156.25%
GDX180921C000235002018-09-18 9:31AM EDT23.500.010.000.000.00-3050.00%
GDX180921C000240002018-09-14 1:48PM EDT24.000.010.000.010.00-260,743187.50%
GDX180921C000250002018-08-31 2:15PM EDT25.000.010.010.020.00-16462,345243.75%
GDX180921C000260002018-08-31 10:11AM EDT26.000.010.000.01-0.01-50.00%516,340237.50%
GDX180921C000270002018-08-15 2:40PM EDT27.000.010.000.030.00-167,342300.00%
GDX180921C000280002018-08-20 3:01PM EDT28.000.010.000.020.00-251,134312.50%
GDX180921C000290002018-08-08 10:34AM EDT29.000.010.000.020.00-4649337.50%
GDX180921C000300002018-08-15 9:33AM EDT30.000.010.000.020.00-608,285356.25%
GDX180921C000310002018-08-28 1:09PM EDT31.000.010.000.020.00-40997375.00%
GDX180921C000320002018-08-28 1:09PM EDT32.000.010.000.010.00-50390375.00%
GDX180921C000330002018-06-29 3:06PM EDT33.000.020.000.03+0.02+100.00%5353437.50%
GDX180921C000340002018-07-18 11:02AM EDT34.000.010.000.020.00-50207437.50%
GDX180921C000350002018-08-06 3:45PM EDT35.000.010.000.020.00-502,426462.50%
GDX180921C000360002018-05-04 11:58AM EDT36.000.030.010.53+0.03+100.00%5101787.50%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180921P000110002018-03-28 9:27AM EDT11.000.010.000.02+0.01+100.00%22437.50%
GDX180921P000120002018-09-21 12:17AM EDT12.000.010.000.00+0.01+100.00%1050.00%
GDX180921P000130002018-08-24 10:03AM EDT13.000.010.010.02-0.01-50.00%491331.25%
GDX180921P000140002018-09-06 10:25AM EDT14.000.010.010.030.00-131287.50%
GDX180921P000145002018-09-18 9:31AM EDT14.500.010.000.000.00-3050.00%
GDX180921P000150002018-09-14 2:50PM EDT15.000.010.000.010.00-87,970187.50%
GDX180921P000155002018-09-11 3:28PM EDT15.500.010.000.020.00-41181.25%
GDX180921P000160002018-09-20 1:37PM EDT16.000.010.000.000.00-1050.00%
GDX180921P000165002018-09-18 1:29PM EDT16.500.010.000.000.00-25050.00%
GDX180921P000170002018-09-20 1:37PM EDT17.000.010.000.000.00-1050.00%
GDX180921P000175002018-09-20 9:49AM EDT17.500.010.000.000.00-10050.00%
GDX180921P000180002018-09-20 12:20PM EDT18.000.010.000.000.00-23025.00%
GDX180921P000185002018-09-20 3:55PM EDT18.500.020.000.00-0.04-66.67%251012.50%
GDX180921P000190002018-09-20 3:56PM EDT19.000.160.000.00-0.16-50.00%3,39700.00%
GDX180921P000195002018-09-20 3:42PM EDT19.500.590.000.00-0.07-10.61%31300.00%
GDX180921P000200002018-09-20 3:50PM EDT20.001.050.000.00-0.21-16.67%7,04100.00%
GDX180921P000205002018-09-20 11:11AM EDT20.501.720.000.00+0.01+0.58%200.00%
GDX180921P000210002018-09-20 3:49PM EDT21.002.080.000.00-0.08-3.70%22700.00%
GDX180921P000215002018-09-20 9:40AM EDT21.502.490.000.00-0.34-12.01%1000.00%
GDX180921P000220002018-09-20 3:50PM EDT22.003.110.000.00-0.06-1.89%15200.00%
GDX180921P000225002018-09-14 11:53PM EDT22.504.494.504.550.00-1000538.28%
GDX180921P000230002018-09-20 3:49PM EDT23.004.090.000.00-0.11-2.62%2800.00%
GDX180921P000235002018-08-31 11:44PM EDT23.504.854.905.000.00-50413.67%
GDX180921P000240002018-09-13 10:43AM EDT24.006.054.806.050.00-2296428.91%
GDX180921P000250002018-09-20 10:19AM EDT25.006.050.000.00-0.56-8.47%900.00%
GDX180921P000260002018-09-18 11:49AM EDT26.007.700.000.000.00-1000.00%
GDX180921P000270002018-09-18 1:29PM EDT27.008.630.000.000.00-200.00%
GDX180921P000280002018-09-18 2:38PM EDT28.009.610.000.000.00-7500.00%
GDX180921P000290002018-03-01 2:05PM EDT29.006.457.107.20+6.45+100.00%2002430.00%
GDX180921P000300002018-05-17 9:32AM EDT30.007.768.108.20+7.76+100.00%2200.00%
GDX180921P000310002018-09-21 12:17AM EDT31.008.150.000.00+8.15+100.00%800.00%
GDX180921P000320002018-06-08 3:26PM EDT32.009.6510.0510.25+9.65+100.00%5900.00%
GDX180921P000330002018-09-21 12:17AM EDT33.009.250.000.00+9.25+100.00%5600.00%