Canada markets closed

VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.51-1.10 (-3.09%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210122C000280002020-12-22 1:45PM EST28.007.256.456.600.00--481.25%
GDX210122C000290002020-12-30 2:28PM EST29.007.525.455.650.00-403481.25%
GDX210122C000295002020-12-22 9:34AM EST29.506.754.955.100.00-111164.06%
GDX210122C000300002021-01-13 10:31AM EST30.005.804.454.600.00-14457.81%
GDX210122C000305002021-01-07 9:44AM EST30.507.403.954.100.00--051.56%
GDX210122C000310002020-12-31 3:21PM EST31.003.913.453.60-1.30-24.95%1165.23%
GDX210122C000315002020-12-17 9:30AM EST31.505.403.003.100.00--257.42%
GDX210122C000320002021-01-15 3:03PM EST32.002.702.532.61-1.80-40.00%51151.37%
GDX210122C000325002021-01-08 11:42AM EST32.504.312.082.150.00-12648.24%
GDX210122C000330002021-01-15 3:54PM EST33.001.721.661.72-1.08-38.57%2477446.29%
GDX210122C000335002021-01-15 3:17PM EST33.501.291.281.32-1.16-47.35%314044.24%
GDX210122C000340002021-01-15 3:36PM EST34.000.970.930.98-0.80-45.20%1,47174043.46%
GDX210122C000345002021-01-15 3:54PM EST34.500.660.660.69-0.83-55.70%67983742.58%
GDX210122C000350002021-01-15 3:59PM EST35.000.460.450.47-0.72-61.02%1,7391,20842.38%
GDX210122C000355002021-01-15 3:56PM EST35.500.310.290.32-0.52-62.65%1,00832743.36%
GDX210122C000360002021-01-15 3:59PM EST36.000.200.190.21-0.39-66.10%10,9959,16343.95%
GDX210122C000365002021-01-15 3:57PM EST36.500.130.110.14-0.31-70.45%1,8484,61345.31%
GDX210122C000370002021-01-15 3:57PM EST37.000.080.070.08-0.20-71.43%2,8784,77944.73%
GDX210122C000375002021-01-15 3:57PM EST37.500.040.040.06-0.16-80.00%5271,03747.66%
GDX210122C000380002021-01-15 3:48PM EST38.000.040.030.05-0.10-71.43%2953,68251.17%
GDX210122C000385002021-01-15 3:57PM EST38.500.030.020.04-0.06-66.67%2134,58251.56%
GDX210122C000390002021-01-15 3:23PM EST39.000.020.010.03-0.04-66.67%1291,58752.34%
GDX210122C000395002021-01-15 10:36AM EST39.500.030.000.03-0.02-40.00%5540254.69%
GDX210122C000400002021-01-15 3:13PM EST40.000.010.010.02-0.03-75.00%604,33159.38%
GDX210122C000405002021-01-15 12:27PM EST40.500.020.000.030.00-1036163.28%
GDX210122C000410002021-01-15 1:40PM EST41.000.020.000.020.00-636,74364.06%
GDX210122C000415002021-01-11 2:22PM EST41.500.030.000.030.00-123171.88%
GDX210122C000420002021-01-14 1:12PM EST42.000.020.000.030.00-324775.00%
GDX210122C000425002021-01-11 2:03PM EST42.500.010.000.030.00-33879.69%
GDX210122C000430002021-01-14 12:59PM EST43.000.020.000.030.00-174282.81%
GDX210122C000450002021-01-15 2:15PM EST45.000.010.000.030.00-4910,98196.88%
GDX210122C000500002021-01-12 12:35PM EST50.000.010.000.050.00-50200137.50%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210122P000280002021-01-15 10:51AM EST28.000.020.000.02-0.01-33.33%59062878.13%
GDX210122P000290002021-01-15 9:33AM EST29.000.010.000.03-0.03-75.00%120569.53%
GDX210122P000295002021-01-12 1:09PM EST29.500.020.000.02+0.01+100.00%25097159.38%
GDX210122P000300002021-01-15 3:54PM EST30.000.020.010.03+0.01+100.00%1471,93060.16%
GDX210122P000305002021-01-12 2:10PM EST30.500.020.020.03-0.01-33.33%20073356.25%
GDX210122P000310002021-01-15 3:50PM EST31.000.030.020.04+0.01+50.00%14940651.56%
GDX210122P000315002021-01-15 3:59PM EST31.500.030.030.04+0.01+50.00%29227547.66%
GDX210122P000320002021-01-15 3:57PM EST32.000.050.050.07+0.02+66.67%54235946.88%
GDX210122P000325002021-01-15 3:39PM EST32.500.100.090.11+0.06+150.00%31916644.73%
GDX210122P000330002021-01-15 3:59PM EST33.000.170.150.18+0.10+142.86%45239143.56%
GDX210122P000335002021-01-15 3:58PM EST33.500.270.260.29+0.19+237.50%2,01821042.77%
GDX210122P000340002021-01-15 3:53PM EST34.000.420.420.44+0.24+133.33%84995141.50%
GDX210122P000345002021-01-15 3:55PM EST34.500.650.640.68+0.35+116.67%1,37652142.58%
GDX210122P000350002021-01-15 3:56PM EST35.000.920.920.96+0.47+104.44%3,2221,65142.38%
GDX210122P000355002021-01-15 3:57PM EST35.501.281.261.31+0.63+96.92%1,8651,75843.36%
GDX210122P000360002021-01-15 3:49PM EST36.001.631.651.70+0.68+71.58%7324,99743.95%
GDX210122P000365002021-01-15 1:57PM EST36.501.802.072.14+0.52+40.62%5565046.29%
GDX210122P000370002021-01-15 3:56PM EST37.002.522.532.59+0.86+51.81%62037747.66%
GDX210122P000375002021-01-15 3:12PM EST37.502.973.003.10+1.03+53.09%2612155.47%
GDX210122P000380002021-01-15 3:46PM EST38.003.453.453.60+1.40+68.29%8026361.72%
GDX210122P000385002021-01-15 3:09PM EST38.503.953.954.10+1.17+42.09%67853.13%
GDX210122P000390002021-01-15 3:45PM EST39.004.404.454.55+1.40+46.67%2722064.06%
GDX210122P000395002021-01-15 10:42AM EST39.504.454.955.05+0.95+27.14%103351.56%
GDX210122P000400002021-01-15 12:18PM EST40.004.955.455.55+0.55+12.50%29856.25%
GDX210122P000405002021-01-08 12:24PM EST40.504.145.956.050.00-14259.38%
GDX210122P000410002021-01-14 10:59AM EST41.005.286.456.550.00-42664.06%
GDX210122P000415002021-01-08 3:37PM EST41.505.156.957.050.00-1067.19%
GDX210122P000420002021-01-14 2:07PM EST42.006.207.407.550.00-404993.36%
GDX210122P000425002021-01-04 3:09PM EST42.504.257.908.100.00-262475.00%
GDX210122P000430002021-01-06 2:59PM EST43.004.908.408.600.00-13478.13%
GDX210122P000450002021-01-14 3:35PM EST45.009.3510.4010.550.00-611119.14%
GDX210122P000500002021-01-05 9:54AM EST50.0011.7015.4015.600.00--0125.00%