GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200710C000250002020-06-22 9:30AM EDT25.009.3911.5512.050.00-11216.80%
GDX200710C000265002020-07-01 1:21PM EDT26.509.7510.0510.550.00-75189.84%
GDX200710C000275002020-07-02 2:23PM EDT27.509.028.5010.150.00-2020254.30%
GDX200710C000280002020-06-30 10:49AM EDT28.008.358.709.000.00-15196.88%
GDX200710C000285002020-07-01 1:34PM EDT28.507.768.058.550.00-62155.47%
GDX200710C000290002020-06-25 1:24PM EDT29.005.557.607.950.00-11126.95%
GDX200710C000295002020-06-22 9:30AM EDT29.504.967.207.450.00-22119.53%
GDX200710C000300002020-07-02 11:47AM EDT30.006.956.706.950.00-332112.11%
GDX200710C000305002020-06-29 10:33AM EDT30.504.706.206.450.00-1018104.69%
GDX200710C000310002020-07-06 12:43PM EDT31.005.555.755.90-0.15-2.63%111085.94%
GDX200710C000315002020-07-02 3:44PM EDT31.504.825.205.450.00-24690.23%
GDX200710C000320002020-07-06 9:30AM EDT32.004.844.754.90+0.61+14.42%810472.66%
GDX200710C000325002020-07-06 10:57AM EDT32.504.374.254.40+0.52+13.51%894866.41%
GDX200710C000330002020-07-06 3:54PM EDT33.003.803.753.90+0.60+18.75%1811,90259.77%
GDX200710C000335002020-07-06 2:28PM EDT33.503.323.253.40-0.18-5.14%471,87853.13%
GDX200710C000340002020-07-06 3:01PM EDT34.002.662.782.90+0.36+15.65%3631,29046.48%
GDX200710C000345002020-07-06 3:54PM EDT34.502.322.302.45+0.54+30.34%3006,50246.88%
GDX200710C000350002020-07-06 3:34PM EDT35.001.751.821.96+0.37+26.81%2313,40340.43%
GDX200710C000355002020-07-06 3:21PM EDT35.501.301.401.53+0.21+19.27%1134,88138.67%
GDX200710C000360002020-07-06 3:58PM EDT36.001.091.031.11+0.32+41.56%1,6383,49135.16%
GDX200710C000365002020-07-06 3:54PM EDT36.500.730.680.77+0.20+37.74%1,3042,00134.18%
GDX200710C000370002020-07-06 3:59PM EDT37.000.480.460.48+0.11+29.73%2,4593,57532.23%
GDX200710C000375002020-07-06 3:58PM EDT37.500.310.270.32+0.05+19.23%1,3452,07234.18%
GDX200710C000380002020-07-06 3:59PM EDT38.000.190.150.20+0.04+26.67%2,4933,17135.16%
GDX200710C000385002020-07-06 3:51PM EDT38.500.110.080.11+0.02+22.22%24653334.96%
GDX200710C000390002020-07-06 3:58PM EDT39.000.060.060.080.00-6821,35437.89%
GDX200710C000395002020-07-06 2:12PM EDT39.500.020.000.04-0.02-50.00%391,06837.50%
GDX200710C000400002020-07-06 3:44PM EDT40.000.020.010.02-0.01-33.33%511,74337.50%
GDX200710C000405002020-07-06 2:42PM EDT40.500.020.000.02-0.05-71.43%715842.19%
GDX200710C000410002020-07-06 9:51AM EDT41.000.010.000.03-0.04-80.00%115450.00%
GDX200710C000415002020-07-02 9:57AM EDT41.500.030.000.040.00-19050.78%
GDX200710C000420002020-07-06 9:51AM EDT42.000.010.000.060.00-102658.98%
GDX200710C000430002020-07-06 11:08AM EDT43.000.010.000.03-0.01-50.00%215560.94%
GDX200710C000450002020-06-23 3:25PM EDT45.000.050.000.050.00-311981.25%
GDX200710C000500002020-07-01 9:30AM EDT50.000.020.000.010.00--596.88%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200710P000250002020-06-15 9:35AM EDT25.000.100.000.010.00-13125.00%
GDX200710P000265002020-06-30 11:23AM EDT26.500.010.000.020.00-88115.63%
GDX200710P000270002020-06-23 1:13PM EDT27.000.030.000.020.00-2524109.38%
GDX200710P000275002020-06-24 1:12PM EDT27.500.010.000.020.00-1121103.13%
GDX200710P000280002020-07-02 12:22PM EDT28.000.010.000.040.00-1372106.25%
GDX200710P000285002020-06-26 9:55AM EDT28.500.020.000.030.00-23696.88%
GDX200710P000290002020-07-02 1:25PM EDT29.000.030.000.030.00-427790.63%
GDX200710P000295002020-07-01 10:52AM EDT29.500.020.000.030.00-12585.94%
GDX200710P000300002020-07-02 3:46PM EDT30.000.010.000.060.00-101,14888.28%
GDX200710P000305002020-07-06 1:54PM EDT30.500.020.000.010.00-804,23965.63%
GDX200710P000310002020-07-02 1:06PM EDT31.000.010.000.030.00-650768.75%
GDX200710P000315002020-07-02 9:40AM EDT31.500.010.000.020.00-2057459.38%
GDX200710P000320002020-07-06 3:49PM EDT32.000.010.010.02-0.01-50.00%41,30957.81%
GDX200710P000325002020-07-06 3:15PM EDT32.500.020.000.030.00-71,52251.56%
GDX200710P000330002020-07-06 3:57PM EDT33.000.010.010.02-0.02-66.67%1583748.44%
GDX200710P000335002020-07-06 3:58PM EDT33.500.020.010.03-0.01-33.33%16443446.09%
GDX200710P000340002020-07-06 3:52PM EDT34.000.040.030.04-0.04-50.00%1384,34442.58%
GDX200710P000345002020-07-06 3:53PM EDT34.500.050.040.05-0.09-64.29%44776238.28%
GDX200710P000350002020-07-06 3:59PM EDT35.000.060.060.10-0.17-73.91%1,1481,59638.09%
GDX200710P000355002020-07-06 3:43PM EDT35.500.160.120.16-0.20-55.56%1,01157736.13%
GDX200710P000360002020-07-06 3:56PM EDT36.000.250.210.27-0.35-58.33%1,5721,59835.16%
GDX200710P000365002020-07-06 3:54PM EDT36.500.420.400.45-0.44-51.16%76758135.35%
GDX200710P000370002020-07-06 3:37PM EDT37.000.790.610.70-0.41-34.17%43947135.74%
GDX200710P000375002020-07-06 3:58PM EDT37.501.020.911.02-0.45-30.61%7628536.72%
GDX200710P000380002020-07-06 3:30PM EDT38.001.501.311.40-0.09-5.66%365138.09%
GDX200710P000385002020-07-06 9:37AM EDT38.501.821.701.82-0.65-26.32%1219939.65%
GDX200710P000390002020-07-06 11:39AM EDT39.002.332.072.30-0.16-6.43%46244.73%
GDX200710P000395002020-06-15 3:28PM EDT39.506.202.622.760.00--14946.68%
GDX200710P000400002020-07-02 3:39PM EDT40.003.053.103.25-0.65-17.57%110451.17%
GDX200710P000405002020-06-15 4:13PM EDT40.507.053.503.750.00--2957.03%
GDX200710P000415002020-07-01 9:52AM EDT41.505.004.554.75-0.50-9.09%3267.58%
GDX200710P000420002020-06-26 11:36AM EDT42.007.205.005.250.00-2272.66%
GDX200710P000450002020-06-15 4:13PM EDT45.0011.088.108.400.00--2101.17%
GDX200710P000500002020-06-15 4:13PM EDT50.0015.9913.0513.400.00--2133.59%