GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124C000200002020-01-02 2:47PM EST20.009.208.158.650.00--8217.19%
GDX200124C000210002020-01-10 10:45AM EST21.007.357.107.750.00-55100.00%
GDX200124C000245002020-01-15 2:45PM EST24.504.303.654.050.00--1496.09%
GDX200124C000250002020-01-15 2:31PM EST25.003.813.153.550.00-21686.33%
GDX200124C000255002020-01-17 2:32PM EST25.503.182.872.98+0.77+31.95%101562.50%
GDX200124C000260002020-01-10 3:58PM EST26.001.752.322.540.00-55164.45%
GDX200124C000265002020-01-16 11:13AM EST26.502.031.842.020.00-45551.56%
GDX200124C000270002020-01-17 3:57PM EST27.001.451.421.510.00-6243540.04%
GDX200124C000275002020-01-17 3:41PM EST27.501.050.951.04-0.14-11.76%1233,52633.20%
GDX200124C000280002020-01-17 3:57PM EST28.000.580.560.61-0.19-24.68%5331,92427.54%
GDX200124C000285002020-01-17 3:59PM EST28.500.290.270.31-0.15-34.09%2,4552,97526.17%
GDX200124C000290002020-01-17 3:59PM EST29.000.130.120.13-0.11-45.83%2,0485,96925.78%
GDX200124C000295002020-01-17 3:59PM EST29.500.050.040.06-0.04-44.44%1,3283,42627.93%
GDX200124C000300002020-01-17 3:59PM EST30.000.030.020.03-0.02-40.00%4786,03430.47%
GDX200124C000305002020-01-17 3:42PM EST30.500.010.000.03-0.02-66.67%1291,58837.50%
GDX200124C000310002020-01-17 3:19PM EST31.000.010.000.020.00-4067141.41%
GDX200124C000315002020-01-14 9:50AM EST31.500.010.000.030.00-1523,63750.78%
GDX200124C000320002020-01-09 9:33AM EST32.000.020.000.030.00-1026350.78%
GDX200124C000325002020-01-08 1:49PM EST32.500.010.000.030.00-12,73756.25%
GDX200124C000330002020-01-10 3:43PM EST33.000.030.000.030.00-101960.94%
GDX200124C000335002020-01-03 10:24AM EST33.500.050.000.030.00-201566.41%
GDX200124C000345002020-01-03 10:27AM EST34.500.050.000.030.00-202076.56%
GDX200124C000350002020-01-07 9:30AM EST35.000.050.000.030.00-505181.25%
GDX200124C000360002019-12-26 9:48AM EST36.000.010.000.020.00--185.94%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200124P000230002019-12-31 11:00AM EST23.000.030.000.020.00--179.69%
GDX200124P000240002019-12-31 10:55AM EST24.000.030.000.020.00-1465.63%
GDX200124P000245002019-12-24 10:49AM EST24.500.030.000.030.00-1762.50%
GDX200124P000250002020-01-15 2:31PM EST25.000.010.000.030.00-23154.69%
GDX200124P000255002020-01-16 9:30AM EST25.500.010.000.040.00-981,65450.00%
GDX200124P000260002020-01-15 11:20AM EST26.000.010.000.030.00-313046.09%
GDX200124P000265002020-01-16 10:18AM EST26.500.020.000.030.00-101,40137.89%
GDX200124P000270002020-01-17 3:49PM EST27.000.020.020.030.00-1322,87129.69%
GDX200124P000275002020-01-17 3:57PM EST27.500.050.050.070.00-35941527.34%
GDX200124P000280002020-01-17 3:59PM EST28.000.160.140.17+0.03+23.08%1,23197025.78%
GDX200124P000285002020-01-17 3:59PM EST28.500.370.350.39+0.07+23.33%3,2071,17026.17%
GDX200124P000290002020-01-17 3:59PM EST29.000.690.670.74+0.10+16.95%2641,22028.52%
GDX200124P000295002020-01-17 1:25PM EST29.500.931.081.15-0.03-3.12%1875329.30%
GDX200124P000300002020-01-15 2:05PM EST30.001.371.501.660.00-1722039.45%
GDX200124P000305002020-01-14 2:14PM EST30.502.351.962.150.00-151646.09%
GDX200124P000310002020-01-17 10:31AM EST31.002.572.522.64-0.27-9.51%391051.56%
GDX200124P000320002020-01-15 3:55PM EST32.003.253.503.700.00-2453.13%