VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.04-3.35 (-7.90%)
At close: 4:00PM EDT
38.98 -0.06 (-0.15%)
After hours: 7:59PM EDT
CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200814C00028000 | 2020-08-11 3:12PM EDT | 28.00 | 11.30 | 10.95 | 11.20 | -3.40 | -23.13% | 10 | 100 | 175.00% |
| GDX200814C00030000 | 2020-08-07 10:32AM EDT | 30.00 | 9.00 | 8.95 | 9.20 | -4.00 | -30.77% | 3 | 1 | 143.75% |
| GDX200814C00030500 | 2020-08-11 3:00PM EDT | 30.50 | 8.80 | 8.35 | 8.80 | -4.35 | -33.08% | 3 | 2 | 135.94% |
| GDX200814C00031000 | 2020-08-10 3:37PM EDT | 31.00 | 11.45 | 7.85 | 8.15 | 0.00 | - | 5 | 0 | 157.03% |
| GDX200814C00031500 | 2020-08-11 3:12PM EDT | 31.50 | 7.80 | 7.45 | 7.70 | -4.45 | -36.33% | 9 | 2 | 120.31% |
| GDX200814C00032000 | 2020-08-11 2:05PM EDT | 32.00 | 7.15 | 6.95 | 7.20 | -4.40 | -38.10% | 2 | 8 | 112.50% |
| GDX200814C00032500 | 2020-08-10 3:36PM EDT | 32.50 | 6.90 | 6.50 | 6.65 | -3.07 | -30.79% | 1 | 0 | 104.69% |
| GDX200814C00033000 | 2020-08-11 2:58PM EDT | 33.00 | 6.20 | 6.00 | 6.20 | -3.27 | -34.53% | 5 | 55 | 107.42% |
| GDX200814C00033500 | 2020-08-11 2:19PM EDT | 33.50 | 5.75 | 5.45 | 5.70 | -4.36 | -43.13% | 13 | 7 | 89.84% |
| GDX200814C00034000 | 2020-08-07 2:40PM EDT | 34.00 | 6.24 | 4.90 | 5.20 | -2.70 | -30.20% | 2 | 0 | 68.75% |
| GDX200814C00034500 | 2020-08-11 12:23PM EDT | 34.50 | 5.35 | 4.50 | 4.70 | -4.25 | -44.27% | 1 | 7 | 83.59% |
| GDX200814C00035000 | 2020-08-11 12:41PM EDT | 35.00 | 4.89 | 4.00 | 4.25 | -3.10 | -38.80% | 3 | 93 | 81.64% |
| GDX200814C00035500 | 2020-08-11 3:28PM EDT | 35.50 | 3.60 | 3.55 | 3.75 | -3.55 | -49.65% | 12 | 0 | 78.13% |
| GDX200814C00036000 | 2020-08-11 3:28PM EDT | 36.00 | 3.12 | 3.10 | 3.30 | -3.93 | -55.74% | 114 | 104 | 77.15% |
| GDX200814C00036500 | 2020-08-11 3:56PM EDT | 36.50 | 2.66 | 2.65 | 2.82 | -3.86 | -59.20% | 7 | 83 | 72.27% |
| GDX200814C00037000 | 2020-08-11 3:36PM EDT | 37.00 | 2.31 | 2.24 | 2.38 | -3.73 | -61.75% | 306 | 0 | 70.31% |
| GDX200814C00037500 | 2020-08-11 2:44PM EDT | 37.50 | 1.88 | 1.83 | 1.97 | -4.02 | -68.14% | 20 | 0 | 67.58% |
| GDX200814C00038000 | 2020-08-11 3:56PM EDT | 38.00 | 1.54 | 1.44 | 1.59 | -3.06 | -66.52% | 633 | 0 | 64.65% |
| GDX200814C00038500 | 2020-08-11 3:43PM EDT | 38.50 | 1.15 | 1.12 | 1.25 | -4.20 | -78.50% | 314 | 0 | 63.48% |
| GDX200814C00039000 | 2020-08-11 3:59PM EDT | 39.00 | 0.93 | 0.84 | 0.95 | -3.42 | -78.62% | 1,756 | 0 | 62.01% |
| GDX200814C00039500 | 2020-08-11 3:57PM EDT | 39.50 | 0.63 | 0.63 | 0.70 | -2.98 | -82.55% | 1,195 | 50 | 61.72% |
| GDX200814C00040000 | 2020-08-11 3:59PM EDT | 40.00 | 0.46 | 0.42 | 0.50 | -2.09 | -81.96% | 3,513 | 0 | 59.86% |
| GDX200814C00040500 | 2020-08-11 3:52PM EDT | 40.50 | 0.30 | 0.28 | 0.32 | -1.80 | -85.71% | 2,181 | 0 | 58.01% |
| GDX200814C00041000 | 2020-08-11 3:51PM EDT | 41.00 | 0.20 | 0.20 | 0.25 | -1.66 | -89.25% | 4,332 | 848 | 60.74% |
| GDX200814C00041500 | 2020-08-11 3:29PM EDT | 41.50 | 0.17 | 0.12 | 0.17 | -1.19 | -87.50% | 1,014 | 0 | 60.16% |
| GDX200814C00042000 | 2020-08-11 3:59PM EDT | 42.00 | 0.09 | 0.08 | 0.11 | -0.96 | -91.43% | 31,066 | 0 | 60.55% |
| GDX200814C00043000 | 2020-08-11 3:48PM EDT | 43.00 | 0.04 | 0.03 | 0.08 | -0.54 | -93.10% | 2,290 | 6,578 | 66.02% |
| GDX200814C00044000 | 2020-08-11 3:54PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.25 | -89.29% | 4,434 | 0 | 69.53% |
| GDX200814C00045000 | 2020-08-11 3:45PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,015 | 4,042 | 78.13% |
| GDX200814C00046000 | 2020-08-11 3:42PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,447 | 0 | 81.25% |
| GDX200814C00046500 | 2020-08-11 3:18PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 320 | 0 | 90.63% |
| GDX200814C00047000 | 2020-08-11 3:33PM EDT | 47.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 148 | 0 | 90.63% |
| GDX200814C00047500 | 2020-08-11 1:15PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 164 | 441 | 95.31% |
| GDX200814C00048000 | 2020-08-11 1:15PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 117 | 0 | 99.22% |
| GDX200814C00048500 | 2020-08-11 2:50PM EDT | 48.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 266 | 0 | 107.81% |
| GDX200814C00049000 | 2020-08-11 1:15PM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 11 | 0 | 112.50% |
| GDX200814C00050000 | 2020-08-11 10:37AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 0 | 103.13% |
| GDX200814C00051000 | 2020-08-11 1:44PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 70 | 1,384 | 118.75% |
| GDX200814C00052000 | 2020-08-10 10:21AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 838 | 118.75% |
| GDX200814C00053000 | 2020-08-07 2:00PM EDT | 53.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 52 | 148.44% |
| GDX200814C00054000 | 2020-08-06 9:31AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 31 | 153.13% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX200814P00028000 | 2020-07-23 10:26AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 150.00% |
| GDX200814P00030000 | 2020-07-10 11:06AM EDT | 30.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 131.25% |
| GDX200814P00030500 | 2020-07-28 11:12AM EDT | 30.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 39 | 41 | 120.31% |
| GDX200814P00031000 | 2020-07-21 9:30AM EDT | 31.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 117.19% |
| GDX200814P00032000 | 2020-08-11 12:28PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 62 | 103.13% |
| GDX200814P00032500 | 2020-08-05 11:11AM EDT | 32.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 96.88% |
| GDX200814P00033000 | 2020-08-11 2:00PM EDT | 33.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 3 | 72 | 97.66% |
| GDX200814P00033500 | 2020-08-11 3:36PM EDT | 33.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 243 | 0 | 68.75% |
| GDX200814P00034000 | 2020-08-11 3:57PM EDT | 34.00 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 1 | 211 | 86.72% |
| GDX200814P00034500 | 2020-08-11 2:54PM EDT | 34.50 | 0.04 | 0.05 | 0.07 | +0.01 | +33.33% | 1 | 35 | 83.59% |
| GDX200814P00035000 | 2020-08-11 2:57PM EDT | 35.00 | 0.09 | 0.06 | 0.09 | +0.08 | +800.00% | 230 | 310 | 79.30% |
| GDX200814P00035500 | 2020-08-11 3:58PM EDT | 35.50 | 0.11 | 0.07 | 0.12 | +0.10 | +1,000.00% | 141 | 134 | 75.39% |
| GDX200814P00036000 | 2020-08-11 3:56PM EDT | 36.00 | 0.13 | 0.11 | 0.15 | +0.12 | +1,200.00% | 16 | 318 | 72.66% |
| GDX200814P00036500 | 2020-08-11 2:48PM EDT | 36.50 | 0.19 | 0.15 | 0.18 | +0.16 | +533.33% | 116 | 85 | 68.36% |
| GDX200814P00037000 | 2020-08-11 3:56PM EDT | 37.00 | 0.24 | 0.21 | 0.25 | +0.21 | +700.00% | 2,711 | 2,273 | 66.02% |
| GDX200814P00037500 | 2020-08-11 3:16PM EDT | 37.50 | 0.34 | 0.28 | 0.38 | +0.33 | +3,300.00% | 1,774 | 147 | 64.84% |
| GDX200814P00038000 | 2020-08-11 3:57PM EDT | 38.00 | 0.48 | 0.41 | 0.49 | +0.45 | +1,500.00% | 1,007 | 494 | 62.70% |
| GDX200814P00038500 | 2020-08-11 3:58PM EDT | 38.50 | 0.64 | 0.56 | 0.67 | +0.60 | +1,500.00% | 1,526 | 373 | 61.13% |
| GDX200814P00039000 | 2020-08-11 3:58PM EDT | 39.00 | 0.87 | 0.80 | 0.89 | +0.81 | +1,350.00% | 2,145 | 962 | 61.33% |
| GDX200814P00039500 | 2020-08-11 3:18PM EDT | 39.50 | 1.05 | 1.02 | 1.16 | +0.98 | +1,400.00% | 736 | 669 | 59.18% |
| GDX200814P00040000 | 2020-08-11 3:56PM EDT | 40.00 | 1.43 | 1.34 | 1.45 | +1.29 | +921.43% | 6,368 | 25,780 | 58.01% |
| GDX200814P00040500 | 2020-08-11 3:02PM EDT | 40.50 | 1.75 | 1.67 | 1.85 | +1.54 | +733.33% | 1,051 | 681 | 58.01% |
| GDX200814P00041000 | 2020-08-11 3:57PM EDT | 41.00 | 2.18 | 2.08 | 2.23 | +1.87 | +603.23% | 2,325 | 1,996 | 57.62% |
| GDX200814P00041500 | 2020-08-11 3:02PM EDT | 41.50 | 2.66 | 2.50 | 2.65 | +2.22 | +504.55% | 303 | 1,204 | 56.25% |
| GDX200814P00042000 | 2020-08-11 3:52PM EDT | 42.00 | 3.07 | 2.95 | 3.15 | +2.42 | +372.31% | 908 | 3,278 | 59.77% |
| GDX200814P00043000 | 2020-08-11 3:49PM EDT | 43.00 | 3.90 | 3.85 | 4.05 | +2.75 | +239.13% | 1,290 | 4,041 | 73.44% |
| GDX200814P00044000 | 2020-08-11 3:49PM EDT | 44.00 | 4.97 | 4.85 | 5.10 | +3.10 | +165.78% | 454 | 1,703 | 62.50% |
| GDX200814P00045000 | 2020-08-11 3:32PM EDT | 45.00 | 6.05 | 5.85 | 6.05 | +3.21 | +113.03% | 89 | 1,251 | 98.83% |
| GDX200814P00046000 | 2020-08-11 3:35PM EDT | 46.00 | 7.00 | 6.85 | 7.10 | +3.35 | +91.78% | 12 | 869 | 81.25% |
| GDX200814P00046500 | 2020-08-11 11:58AM EDT | 46.50 | 7.10 | 7.35 | 7.60 | +2.95 | +71.08% | 21 | 0 | 85.94% |
| GDX200814P00047000 | 2020-08-11 1:17PM EDT | 47.00 | 7.75 | 7.80 | 8.10 | +3.15 | +68.48% | 6 | 0 | 133.20% |
| GDX200814P00047500 | 2020-08-11 2:50PM EDT | 47.50 | 8.45 | 8.30 | 8.55 | +3.99 | +89.46% | 3 | 20 | 126.95% |
| GDX200814P00048000 | 2020-08-07 2:03PM EDT | 48.00 | 7.85 | 8.85 | 9.15 | +2.70 | +52.43% | 3 | 8 | 114.84% |
| GDX200814P00048500 | 2020-08-10 3:59PM EDT | 48.50 | 6.08 | 9.30 | 9.60 | 0.00 | - | 15 | 16 | 150.39% |
| GDX200814P00049000 | 2020-08-10 3:37PM EDT | 49.00 | 6.60 | 9.85 | 10.15 | 0.00 | - | 8 | 126 | 124.22% |
| GDX200814P00050000 | 2020-08-11 11:23AM EDT | 50.00 | 10.10 | 10.85 | 11.05 | +3.93 | +63.70% | 1 | 40 | 152.73% |
| GDX200814P00051000 | 2020-08-11 2:00PM EDT | 51.00 | 11.95 | 11.85 | 12.05 | +3.35 | +38.95% | 2 | 0 | 162.50% |
| GDX200814P00052000 | 2020-08-10 2:11PM EDT | 52.00 | 9.25 | 12.80 | 13.25 | 0.00 | - | 2 | 0 | 162.50% |
| GDX200814P00053000 | 2020-08-07 2:40PM EDT | 53.00 | 13.10 | 13.80 | 14.15 | +3.05 | +30.35% | 1 | 0 | 140.63% |
| GDX200814P00055000 | 2020-08-07 10:07AM EDT | 55.00 | 12.45 | 15.80 | 16.10 | 0.00 | - | 11 | 0 | 214.06% |
| GDX200814P00056000 | 2020-08-07 10:12AM EDT | 56.00 | 13.15 | 16.75 | 17.05 | 0.00 | - | 1 | 1 | 206.25% |
| GDX200814P00057000 | 2020-08-11 1:55PM EDT | 57.00 | 17.90 | 17.85 | 18.10 | +3.80 | +26.95% | 2 | 4 | 168.75% |
| GDX200814P00059000 | 2020-08-11 2:15PM EDT | 59.00 | 19.85 | 19.80 | 20.05 | +3.70 | +22.91% | 1 | 2 | 230.47% |
| GDX200814P00060000 | 2020-08-06 3:12PM EDT | 60.00 | 16.00 | 20.75 | 21.10 | 0.00 | - | - | 2 | 256.25% |
| GDX200814P00061000 | 2020-08-11 1:21PM EDT | 61.00 | 21.60 | 21.75 | 22.10 | +5.80 | +36.71% | 2 | 0 | 264.06% |
| GDX200814P00062000 | 2020-08-11 11:03AM EDT | 62.00 | 22.00 | 22.85 | 23.05 | +5.30 | +31.74% | 1 | 5 | 252.34% |
| GDX200814P00063000 | 2020-08-10 10:12AM EDT | 63.00 | 18.90 | 23.75 | 24.15 | 0.00 | - | 2 | 2 | 294.14% |
© 2020 Verizon Media. All rights reserved.
