GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191115C000105002019-11-11 12:53PM EST10.5015.9015.6515.85+0.14+0.89%50343.75%
GDX191115C000110002019-08-08 2:18PM EST11.0019.5018.2018.350.00-1271,257.81%
GDX191115C000120002019-10-24 2:18PM EST12.0015.5514.1514.350.00-110293.75%
GDX191115C000125002019-10-24 10:20AM EST12.5014.8513.6513.850.00--0281.25%
GDX191115C000130002019-10-24 2:19PM EST13.0014.5513.1513.350.00--0268.75%
GDX191115C000135002019-08-18 11:02PM EST13.5014.8014.0514.200.00--30714.84%
GDX191115C000140002019-10-30 12:44PM EST14.0013.2512.1512.350.00-30243.75%
GDX191115C000145002019-10-31 10:29AM EST14.5013.4511.6511.850.00-50231.25%
GDX191115C000150002019-11-07 11:23AM EST15.0011.4011.1511.350.00-100218.75%
GDX191115C000155002019-10-31 9:14AM EST15.5012.5010.6510.850.00-120206.25%
GDX191115C000160002019-10-24 1:25PM EST16.0011.5010.1510.350.00-120193.75%
GDX191115C000165002019-10-17 9:06AM EST16.5010.419.659.850.00-200181.25%
GDX191115C000170002019-06-13 8:45AM EST17.006.239.159.300.00-1023223.44%
GDX191115C000175002019-07-31 2:06PM EST17.509.6512.3512.500.00--56827.54%
GDX191115C000180002019-11-06 2:20PM EST18.009.308.158.350.00-7200150.00%
GDX191115C000185002019-06-21 10:42AM EST18.506.609.459.950.00-2020535.16%
GDX191115C000190002019-11-11 2:29PM EST19.007.387.157.35-0.59-7.40%120131.25%
GDX191115C000195002019-11-07 11:50AM EST19.506.906.656.850.00-100121.88%
GDX191115C000200002019-11-04 10:27AM EST20.007.806.156.350.00-20112.50%
GDX191115C000205002019-11-05 9:45AM EST20.506.555.655.850.00-60103.13%
GDX191115C000210002019-11-01 9:58AM EST21.006.255.155.350.00-35093.75%
GDX191115C000215002019-11-11 3:59PM EST21.504.754.654.85-0.20-4.04%43085.94%
GDX191115C000220002019-11-11 11:21AM EST22.004.404.154.35-0.05-1.12%5078.13%
GDX191115C000225002019-11-07 1:19PM EST22.503.903.653.850.00-11068.75%
GDX191115C000230002019-11-08 12:22PM EST23.003.253.153.350.00-5059.38%
GDX191115C000235002019-11-07 1:47PM EST23.502.702.662.830.00-11079.69%
GDX191115C000240002019-11-11 10:31AM EST24.002.182.192.33-0.09-3.96%40067.97%
GDX191115C000245002019-11-11 10:40AM EST24.501.751.641.85-0.08-4.37%15059.77%
GDX191115C000250002019-11-11 10:37AM EST25.001.211.161.31-0.08-6.20%25040.63%
GDX191115C000255002019-11-11 3:14PM EST25.500.910.790.85+0.03+3.41%59033.99%
GDX191115C000260002019-11-11 3:59PM EST26.000.480.430.46-0.02-4.00%482029.88%
GDX191115C000265002019-11-11 3:59PM EST26.500.210.180.21-0.04-16.00%1,809029.30%
GDX191115C000270002019-11-11 3:59PM EST27.000.090.080.09-0.02-18.18%8,954031.06%
GDX191115C000275002019-11-11 3:35PM EST27.500.030.020.04-0.01-25.00%663033.59%
GDX191115C000280002019-11-11 3:49PM EST28.000.010.010.02-0.01-50.00%494036.72%
GDX191115C000285002019-11-11 3:51PM EST28.500.010.010.02-0.01-50.00%22044.53%
GDX191115C000290002019-11-11 2:33PM EST29.000.010.000.01-0.01-50.00%23046.88%
GDX191115C000295002019-11-11 11:21AM EST29.500.010.000.010.00-1053.13%
GDX191115C000300002019-11-11 2:41PM EST30.000.010.000.010.00-14053.13%
GDX191115C000305002019-11-08 10:34AM EST30.500.010.000.050.00-3075.78%
GDX191115C000310002019-11-08 11:49AM EST31.000.010.000.020.00-5071.88%
GDX191115C000315002019-11-11 11:20AM EST31.500.010.000.010.00-2071.88%
GDX191115C000320002019-11-08 2:18PM EST32.000.010.000.060.00-155098.44%
GDX191115C000325002019-11-07 10:48AM EST32.500.010.000.010.00-105081.25%
GDX191115C000330002019-11-11 10:30AM EST33.000.010.000.010.00-22087.50%
GDX191115C000340002019-11-08 11:39AM EST34.000.010.000.010.00-10096.88%
GDX191115C000350002019-11-05 9:53AM EST35.000.020.000.020.00-10115.63%
GDX191115C000355002019-10-24 1:28PM EST35.500.020.000.060.00-10139.06%
GDX191115C000360002019-10-17 9:47AM EST36.000.030.000.050.00-60140.63%
GDX191115C000365002019-09-27 9:17AM EST36.500.180.000.030.00-10394135.94%
GDX191115C000370002019-10-29 10:22AM EST37.000.010.000.060.00-10154.69%
GDX191115C000375002019-10-22 9:03AM EST37.500.010.000.060.00-10159.38%
GDX191115C000380002019-10-10 11:12AM EST38.000.030.000.030.00-3336150.00%
GDX191115C000385002019-09-30 11:06AM EST38.500.010.000.030.00-191153.13%
GDX191115C000390002019-09-27 8:30AM EST39.000.030.000.030.00-151,108159.38%
GDX191115C000395002019-09-26 1:18PM EST39.500.030.000.030.00-71236162.50%
GDX191115C000400002019-10-21 8:30AM EST40.000.150.000.060.00-176182.81%
GDX191115C000405002019-09-23 10:52AM EST40.500.040.000.030.00-116171.88%
GDX191115C000410002019-09-20 11:16AM EST41.000.010.000.030.00-325175.00%
GDX191115C000420002019-09-24 2:15PM EST42.000.030.000.030.00-1240184.38%
GDX191115C000425002019-08-21 11:22AM EST42.500.040.000.070.00--0209.38%
GDX191115C000430002019-11-08 2:18PM EST43.000.010.000.060.00-1990209.38%
GDX191115C000445002019-08-27 11:24AM EST44.500.060.000.030.00--0203.13%
GDX191115C000450002019-09-24 9:08AM EST45.000.020.000.030.00-10211206.25%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191115P000160002019-05-23 11:21AM EST16.000.100.000.110.00-100246.09%
GDX191115P000165002019-06-19 10:53AM EST16.500.070.000.050.00--3206.25%
GDX191115P000170002019-10-04 1:33PM EST17.000.020.000.030.00-24181.25%
GDX191115P000180002019-07-18 11:19AM EST18.000.030.000.030.00-2020159.38%
GDX191115P000185002019-09-30 8:54AM EST18.500.010.000.040.00-11156.25%
GDX191115P000190002019-11-01 9:31AM EST19.000.010.000.060.00-600153.13%
GDX191115P000195002019-09-30 9:45AM EST19.500.020.010.030.00-368134.38%
GDX191115P000200002019-10-23 8:33AM EST20.000.010.000.060.00-50132.81%
GDX191115P000205002019-10-16 12:10PM EST20.500.010.000.060.00-10121.88%
GDX191115P000210002019-10-29 11:19AM EST21.000.020.000.060.00-30111.72%
GDX191115P000215002019-11-07 11:17AM EST21.500.020.000.030.00-2090.63%
GDX191115P000220002019-11-07 11:29AM EST22.000.010.000.010.00-3068.75%
GDX191115P000225002019-11-07 11:17AM EST22.500.010.000.010.00-2062.50%
GDX191115P000230002019-11-11 11:20AM EST23.000.010.000.010.00-2053.13%
GDX191115P000235002019-11-08 12:05PM EST23.500.010.000.010.00-6051.56%
GDX191115P000240002019-11-11 10:55AM EST24.000.010.000.010.00-2042.97%
GDX191115P000245002019-11-11 2:08PM EST24.500.010.010.02-0.01-50.00%51039.06%
GDX191115P000250002019-11-11 12:35PM EST25.000.020.020.03-0.02-50.00%332032.42%
GDX191115P000255002019-11-11 3:30PM EST25.500.060.060.08-0.03-33.33%7,565030.08%
GDX191115P000260002019-11-11 3:59PM EST26.000.180.180.21-0.08-30.77%1,169028.91%
GDX191115P000265002019-11-11 3:56PM EST26.500.390.440.46-0.10-20.41%1,882028.52%
GDX191115P000270002019-11-11 3:56PM EST27.000.740.760.87-0.09-10.84%1,062033.59%
GDX191115P000275002019-11-11 3:14PM EST27.501.201.241.32-0.08-6.25%44037.50%
GDX191115P000280002019-11-11 3:59PM EST28.001.761.721.83+0.03+1.73%50049.22%
GDX191115P000285002019-11-11 3:59PM EST28.502.232.182.30-0.04-1.76%271051.56%
GDX191115P000290002019-11-11 3:57PM EST29.002.652.722.83-0.07-2.57%94050.00%
GDX191115P000295002019-11-11 3:05PM EST29.503.123.153.35-0.09-2.80%4080.86%
GDX191115P000300002019-11-11 12:35PM EST30.003.633.653.85+0.18+5.22%18089.45%
GDX191115P000305002019-11-08 11:17AM EST30.504.024.204.350.00-4070.31%
GDX191115P000310002019-11-07 3:56PM EST31.004.474.704.850.00-20076.56%
GDX191115P000315002019-11-06 12:37PM EST31.504.185.155.350.00-60113.28%
GDX191115P000320002019-11-04 10:43AM EST32.004.305.655.850.00-90120.31%
GDX191115P000325002019-10-31 11:09AM EST32.504.706.156.350.00-100127.34%
GDX191115P000330002019-11-11 3:00PM EST33.006.656.656.85+0.60+9.92%40134.38%
GDX191115P000340002019-10-29 9:31AM EST34.006.957.657.850.00-190147.66%
GDX191115P000350002019-10-08 12:25PM EST35.007.008.658.850.00-180160.94%
GDX191115P000355002019-10-07 12:32PM EST35.507.859.159.350.00-400166.80%
GDX191115P000360002019-11-04 9:36AM EST36.008.209.659.850.00-270172.66%
GDX191115P000365002019-09-24 11:58AM EST36.507.058.708.850.00-1200.00%
GDX191115P000370002019-09-26 9:25AM EST37.008.459.209.350.00-3500.00%
GDX191115P000375002019-09-27 8:49AM EST37.5010.009.9510.150.00-2900.00%
GDX191115P000380002019-10-07 12:38PM EST38.0010.5011.6511.850.00-450195.31%
GDX191115P000385002019-09-18 8:39AM EST38.5010.6011.4511.650.00-1000.00%
GDX191115P000390002019-11-05 12:22PM EST39.0012.2012.6512.850.00-100206.25%
GDX191115P000395002019-10-24 2:46PM EST39.5012.0013.1513.350.00-80211.72%
GDX191115P000400002019-09-30 9:32AM EST40.0012.8012.4512.650.00-2000.00%
GDX191115P000405002019-10-31 2:17PM EST40.5012.4014.1514.350.00-30221.88%
GDX191115P000410002019-08-18 11:03PM EST41.0012.2013.3013.500.00--00.00%
GDX191115P000415002019-10-06 11:13PM EST41.5013.8515.1515.350.00---231.25%
GDX191115P000420002019-09-23 1:43PM EST42.0012.9514.2014.350.00-1500.00%
GDX191115P000425002019-09-24 9:41AM EST42.5013.5014.7014.850.00--00.00%
GDX191115P000430002019-09-06 6:47PM EST43.0012.3015.9516.100.00--00.00%
GDX191115P000450002019-11-05 12:13PM EST45.0018.2018.6518.850.00-100263.28%