VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
33.10-0.15 (-0.45%)
At close: 4:00PM EDT
33.06 -0.04 (-0.12%)
After hours: 07:57PM EDT
After hours: 07:57PM EDT
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211029C00025000 | 2021-10-05 1:37PM EDT | 25.00 | 4.70 | 8.05 | 8.15 | 0.00 | - | - | 42 | 50.00% |
| GDX211029C00026000 | 2021-09-30 12:08PM EDT | 26.00 | 3.83 | 7.05 | 7.15 | 0.00 | - | - | 40 | 50.00% |
| GDX211029C00026500 | 2021-09-28 11:06AM EDT | 26.50 | 3.10 | 6.55 | 6.65 | 0.00 | - | - | 3 | 50.00% |
| GDX211029C00027000 | 2021-10-20 11:00AM EDT | 27.00 | 6.01 | 6.05 | 6.15 | 0.00 | - | 1 | 13 | 50.00% |
| GDX211029C00028000 | 2021-10-22 3:00PM EDT | 28.00 | 5.10 | 5.05 | 5.15 | 0.00 | - | 1 | 147 | 50.00% |
| GDX211029C00028500 | 2021-10-25 9:30AM EDT | 28.50 | 4.90 | 4.55 | 4.65 | 0.00 | - | 2 | 205 | 50.00% |
| GDX211029C00029000 | 2021-10-26 9:30AM EDT | 29.00 | 4.20 | 4.05 | 4.15 | 0.00 | - | 1 | 209 | 50.00% |
| GDX211029C00029500 | 2021-10-22 12:48PM EDT | 29.50 | 3.73 | 3.55 | 3.65 | 0.00 | - | 7 | 66 | 50.00% |
| GDX211029C00030000 | 2021-10-27 3:07PM EDT | 30.00 | 3.21 | 3.05 | 3.15 | +0.06 | +1.90% | 27 | 553 | 85.16% |
| GDX211029C00030500 | 2021-10-26 1:53PM EDT | 30.50 | 2.65 | 2.51 | 2.63 | -0.02 | -0.75% | 2 | 292 | 65.63% |
| GDX211029C00031000 | 2021-10-27 12:19PM EDT | 31.00 | 2.16 | 2.02 | 2.14 | +0.02 | +0.93% | 13 | 617 | 58.59% |
| GDX211029C00031500 | 2021-10-27 9:46AM EDT | 31.50 | 1.87 | 1.52 | 1.64 | +0.07 | +3.89% | 76 | 3,323 | 47.27% |
| GDX211029C00032000 | 2021-10-27 3:06PM EDT | 32.00 | 1.15 | 1.06 | 1.17 | -0.20 | -14.81% | 67 | 1,236 | 41.80% |
| GDX211029C00032500 | 2021-10-27 3:55PM EDT | 32.50 | 0.71 | 0.67 | 0.72 | -0.11 | -13.41% | 81 | 1,189 | 34.96% |
| GDX211029C00033000 | 2021-10-27 3:55PM EDT | 33.00 | 0.35 | 0.33 | 0.38 | -0.17 | -32.69% | 1,722 | 6,184 | 33.59% |
| GDX211029C00033500 | 2021-10-27 3:41PM EDT | 33.50 | 0.16 | 0.14 | 0.16 | -0.11 | -40.74% | 1,380 | 2,326 | 32.62% |
| GDX211029C00034000 | 2021-10-27 2:33PM EDT | 34.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 526 | 4,485 | 33.59% |
| GDX211029C00034500 | 2021-10-27 3:43PM EDT | 34.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 90 | 5,103 | 38.28% |
| GDX211029C00035000 | 2021-10-27 1:22PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 6,743 | 43.75% |
| GDX211029C00035500 | 2021-10-27 3:22PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 394 | 50.00% |
| GDX211029C00036000 | 2021-10-25 3:52PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 933 | 54.69% |
| GDX211029C00036500 | 2021-10-27 9:54AM EDT | 36.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 506 | 62.50% |
| GDX211029C00037000 | 2021-10-22 11:25AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 833 | 62.50% |
| GDX211029C00039000 | 2021-10-18 2:27AM EDT | 39.00 | 0.02 | - | 0.02 | -0.04 | -66.67% | 2 | 2 | 106.25% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX211029P00024000 | 2021-09-30 11:01AM EDT | 24.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 168.75% |
| GDX211029P00025000 | 2021-10-18 9:53AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 150.00% |
| GDX211029P00026000 | 2021-10-22 11:11AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 76 | 140.63% |
| GDX211029P00026500 | 2021-10-20 3:26PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 95 | 131.25% |
| GDX211029P00027000 | 2021-10-19 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 355 | 112.50% |
| GDX211029P00028000 | 2021-10-22 9:31AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 280 | 100.00% |
| GDX211029P00028500 | 2021-10-22 9:30AM EDT | 28.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 425 | 90.63% |
| GDX211029P00029000 | 2021-10-26 12:51PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 355 | 81.25% |
| GDX211029P00029500 | 2021-10-25 11:38AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 206 | 65.63% |
| GDX211029P00030000 | 2021-10-25 12:44PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,751 | 56.25% |
| GDX211029P00030500 | 2021-10-25 12:44PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 856 | 54.69% |
| GDX211029P00031000 | 2021-10-26 11:27AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,392 | 45.31% |
| GDX211029P00031500 | 2021-10-26 12:07PM EDT | 31.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 81 | 898 | 40.63% |
| GDX211029P00032000 | 2021-10-27 1:05PM EDT | 32.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 2,470 | 5,504 | 32.81% |
| GDX211029P00032500 | 2021-10-27 3:26PM EDT | 32.50 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 440 | 3,412 | 32.23% |
| GDX211029P00033000 | 2021-10-27 3:59PM EDT | 33.00 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 954 | 4,955 | 31.45% |
| GDX211029P00033500 | 2021-10-27 3:09PM EDT | 33.50 | 0.53 | 0.53 | 0.57 | +0.04 | +8.16% | 1,503 | 1,974 | 33.79% |
| GDX211029P00034000 | 2021-10-26 10:28AM EDT | 34.00 | 0.82 | 0.93 | 0.98 | 0.00 | - | 17 | 192 | 37.11% |
| GDX211029P00034500 | 2021-10-22 3:51PM EDT | 34.50 | 0.99 | 1.39 | 1.45 | 0.00 | - | 11 | 248 | 43.36% |
| GDX211029P00035000 | 2021-10-25 1:11PM EDT | 35.00 | 1.99 | 1.87 | 1.96 | +0.51 | +34.46% | 40 | 127 | 56.25% |
| GDX211029P00035500 | 2021-10-25 10:17AM EDT | 35.50 | 1.93 | 2.36 | 2.49 | 0.00 | - | 5 | 38 | 55.47% |
| GDX211029P00036000 | 2021-10-22 11:19AM EDT | 36.00 | 2.66 | 2.87 | 2.95 | -0.02 | -0.75% | 10 | 19 | 54.69% |
| GDX211029P00036500 | 2021-09-24 12:25PM EDT | 36.50 | 6.64 | 3.45 | 3.55 | 0.00 | - | 10 | 10 | 97.27% |
| GDX211029P00037000 | 2021-10-25 3:57PM EDT | 37.00 | 3.55 | 3.85 | 3.95 | 0.00 | - | 1 | 9 | 50.00% |
© 2021 Verizon Media. All rights reserved.
