Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
37.42+0.66 (+1.80%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210514C000275002021-04-19 12:01AM EDT27.508.459.8010.000.00--12133.98%
GDX210514C000295002021-04-28 9:35AM EDT29.505.757.858.000.00--171.88%
GDX210514C000300002021-05-06 11:04AM EDT30.006.907.307.450.00-506485.94%
GDX210514C000305002021-04-19 12:01AM EDT30.505.526.856.950.00--179.69%
GDX210514C000310002021-04-21 2:19PM EDT31.005.806.356.550.00--174.22%
GDX210514C000315002021-05-03 11:01AM EDT31.504.155.856.050.00-2268.75%
GDX210514C000320002021-04-16 3:44PM EDT32.004.205.305.500.00-404276.56%
GDX210514C000325002021-05-07 11:29AM EDT32.504.644.855.00+1.21+35.28%18870.31%
GDX210514C000330002021-05-07 10:32AM EDT33.004.404.354.50+0.33+8.11%1013964.26%
GDX210514C000335002021-05-07 3:59PM EDT33.503.923.854.00+0.57+17.01%11013658.20%
GDX210514C000340002021-05-07 3:41PM EDT34.003.403.303.50+0.36+11.84%848251.95%
GDX210514C000345002021-05-07 3:06PM EDT34.502.832.872.99+0.45+18.91%5953244.34%
GDX210514C000350002021-05-07 3:42PM EDT35.002.362.422.50+0.50+26.88%2864,33039.45%
GDX210514C000355002021-05-07 3:57PM EDT35.501.971.872.03+0.47+31.33%35981536.33%
GDX210514C000360002021-05-07 3:59PM EDT36.001.541.501.57+0.39+33.91%2,4506,40832.81%
GDX210514C000365002021-05-07 3:58PM EDT36.501.131.091.18+0.33+41.25%4,1741,66132.42%
GDX210514C000370002021-05-07 3:59PM EDT37.000.800.800.82+0.23+40.35%2,3203,99930.76%
GDX210514C000375002021-05-07 3:59PM EDT37.500.530.520.55+0.15+39.47%2,0991,00430.76%
GDX210514C000380002021-05-07 3:59PM EDT38.000.340.320.36+0.10+41.67%7633,50231.45%
GDX210514C000385002021-05-07 3:53PM EDT38.500.220.200.23+0.07+46.67%2,0291,08732.32%
GDX210514C000390002021-05-07 3:57PM EDT39.000.130.130.15+0.03+30.00%7262,74133.79%
GDX210514C000395002021-05-07 3:05PM EDT39.500.080.070.100.00-1,80331535.55%
GDX210514C000405002021-05-07 12:57PM EDT40.500.040.020.040.00-1752,05037.50%
GDX210514C000410002021-05-07 3:38PM EDT41.000.030.020.04+0.01+50.00%3932842.19%
GDX210514C000420002021-05-03 3:11PM EDT42.000.030.010.030.00-27448.44%
GDX210514C000425002021-05-04 10:53AM EDT42.500.020.000.500.00--1483.98%
GDX210514C000430002021-05-05 3:49PM EDT43.000.020.000.500.00--1089.26%
GDX210514C000435002021-05-05 1:23PM EDT43.500.020.000.500.00--194.34%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210514P000255002021-05-04 11:54AM EDT25.500.020.000.020.00-213164120.31%
GDX210514P000260002021-05-04 9:47AM EDT26.000.030.000.030.00-40244120.31%
GDX210514P000265002021-05-04 9:40AM EDT26.500.030.000.030.00-1015115.63%
GDX210514P000270002021-05-04 10:08AM EDT27.000.030.000.020.00-100105103.13%
GDX210514P000275002021-05-04 10:09AM EDT27.500.030.000.020.00-19365698.44%
GDX210514P000280002021-04-21 10:01AM EDT28.000.030.000.030.00-21025798.44%
GDX210514P000285002021-05-05 11:56AM EDT28.500.010.000.030.00-310593.75%
GDX210514P000290002021-05-03 3:55PM EDT29.000.030.000.030.00-656187.50%
GDX210514P000295002021-05-06 9:38AM EDT29.500.010.000.030.00-3018582.81%
GDX210514P000300002021-05-04 9:53AM EDT30.000.050.000.030.00-25052677.34%
GDX210514P000305002021-04-27 1:06PM EDT30.500.010.000.030.00-206171.88%
GDX210514P000310002021-05-07 11:54AM EDT31.000.010.000.01-0.02-66.67%120759.38%
GDX210514P000315002021-05-06 2:06PM EDT31.500.020.000.030.00-1515562.50%
GDX210514P000320002021-05-06 1:31PM EDT32.000.010.000.02-0.02-66.67%1017354.69%
GDX210514P000325002021-05-06 9:38AM EDT32.500.040.000.030.00-6014752.34%
GDX210514P000330002021-05-07 10:41AM EDT33.000.020.020.03-0.02-50.00%1444551.56%
GDX210514P000335002021-05-07 10:05AM EDT33.500.020.020.03-0.02-50.00%2561147.66%
GDX210514P000340002021-05-07 3:58PM EDT34.000.030.020.03-0.05-62.50%17996242.19%
GDX210514P000345002021-05-07 3:55PM EDT34.500.050.040.05-0.05-50.00%3703,38341.02%
GDX210514P000350002021-05-07 3:37PM EDT35.000.060.050.06-0.10-62.50%3893,98436.72%
GDX210514P000355002021-05-07 3:54PM EDT35.500.080.070.09-0.17-68.00%6563,76434.18%
GDX210514P000360002021-05-07 3:57PM EDT36.000.130.130.15-0.24-64.86%1,1602,06732.81%
GDX210514P000365002021-05-07 3:54PM EDT36.500.240.220.25-0.33-57.89%2,67599731.84%
GDX210514P000370002021-05-07 3:56PM EDT37.000.380.370.43-0.47-55.29%2,7431,35432.42%
GDX210514P000375002021-05-07 3:59PM EDT37.500.640.600.66-0.49-43.36%1,29821832.32%
GDX210514P000380002021-05-07 3:54PM EDT38.000.960.910.96-0.58-37.66%49531932.52%
GDX210514P000385002021-05-07 3:59PM EDT38.501.311.301.35-0.65-33.16%2276234.86%
GDX210514P000390002021-05-07 3:59PM EDT39.001.721.691.76-0.62-26.50%2305336.13%
GDX210514P000395002021-05-04 3:20PM EDT39.504.252.122.210.00-5738.48%
GDX210514P000410002021-05-07 2:20PM EDT41.003.553.553.70-1.80-33.64%7854.30%