Canada markets closed

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

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200814C000280002020-08-11 3:12PM EDT28.0011.3010.9511.20-3.40-23.13%10100175.00%
GDX200814C000300002020-08-07 10:32AM EDT30.009.008.959.20-4.00-30.77%31143.75%
GDX200814C000305002020-08-11 3:00PM EDT30.508.808.358.80-4.35-33.08%32135.94%
GDX200814C000310002020-08-10 3:37PM EDT31.0011.457.858.150.00-50157.03%
GDX200814C000315002020-08-11 3:12PM EDT31.507.807.457.70-4.45-36.33%92120.31%
GDX200814C000320002020-08-11 2:05PM EDT32.007.156.957.20-4.40-38.10%28112.50%
GDX200814C000325002020-08-10 3:36PM EDT32.506.906.506.65-3.07-30.79%10104.69%
GDX200814C000330002020-08-11 2:58PM EDT33.006.206.006.20-3.27-34.53%555107.42%
GDX200814C000335002020-08-11 2:19PM EDT33.505.755.455.70-4.36-43.13%13789.84%
GDX200814C000340002020-08-07 2:40PM EDT34.006.244.905.20-2.70-30.20%2068.75%
GDX200814C000345002020-08-11 12:23PM EDT34.505.354.504.70-4.25-44.27%1783.59%
GDX200814C000350002020-08-11 12:41PM EDT35.004.894.004.25-3.10-38.80%39381.64%
GDX200814C000355002020-08-11 3:28PM EDT35.503.603.553.75-3.55-49.65%12078.13%
GDX200814C000360002020-08-11 3:28PM EDT36.003.123.103.30-3.93-55.74%11410477.15%
GDX200814C000365002020-08-11 3:56PM EDT36.502.662.652.82-3.86-59.20%78372.27%
GDX200814C000370002020-08-11 3:36PM EDT37.002.312.242.38-3.73-61.75%306070.31%
GDX200814C000375002020-08-11 2:44PM EDT37.501.881.831.97-4.02-68.14%20067.58%
GDX200814C000380002020-08-11 3:56PM EDT38.001.541.441.59-3.06-66.52%633064.65%
GDX200814C000385002020-08-11 3:43PM EDT38.501.151.121.25-4.20-78.50%314063.48%
GDX200814C000390002020-08-11 3:59PM EDT39.000.930.840.95-3.42-78.62%1,756062.01%
GDX200814C000395002020-08-11 3:57PM EDT39.500.630.630.70-2.98-82.55%1,1955061.72%
GDX200814C000400002020-08-11 3:59PM EDT40.000.460.420.50-2.09-81.96%3,513059.86%
GDX200814C000405002020-08-11 3:52PM EDT40.500.300.280.32-1.80-85.71%2,181058.01%
GDX200814C000410002020-08-11 3:51PM EDT41.000.200.200.25-1.66-89.25%4,33284860.74%
GDX200814C000415002020-08-11 3:29PM EDT41.500.170.120.17-1.19-87.50%1,014060.16%
GDX200814C000420002020-08-11 3:59PM EDT42.000.090.080.11-0.96-91.43%31,066060.55%
GDX200814C000430002020-08-11 3:48PM EDT43.000.040.030.08-0.54-93.10%2,2906,57866.02%
GDX200814C000440002020-08-11 3:54PM EDT44.000.030.020.04-0.25-89.29%4,434069.53%
GDX200814C000450002020-08-11 3:45PM EDT45.000.030.020.03-0.12-80.00%1,0154,04278.13%
GDX200814C000460002020-08-11 3:42PM EDT46.000.020.010.02-0.05-71.43%2,447081.25%
GDX200814C000465002020-08-11 3:18PM EDT46.500.020.010.03-0.02-50.00%320090.63%
GDX200814C000470002020-08-11 3:33PM EDT47.000.010.010.02-0.03-75.00%148090.63%
GDX200814C000475002020-08-11 1:15PM EDT47.500.020.010.02-0.01-33.33%16444195.31%
GDX200814C000480002020-08-11 1:15PM EDT48.000.020.000.03+0.01+100.00%117099.22%
GDX200814C000485002020-08-11 2:50PM EDT48.500.020.000.040.00-2660107.81%
GDX200814C000490002020-08-11 1:15PM EDT49.000.010.010.030.00-110112.50%
GDX200814C000500002020-08-11 10:37AM EDT50.000.010.000.01-0.01-50.00%140103.13%
GDX200814C000510002020-08-11 1:44PM EDT51.000.020.000.02+0.01+100.00%701,384118.75%
GDX200814C000520002020-08-10 10:21AM EDT52.000.010.000.010.00-2838118.75%
GDX200814C000530002020-08-07 2:00PM EDT53.000.020.000.050.00-3552148.44%
GDX200814C000540002020-08-06 9:31AM EDT54.000.010.000.04-0.03-75.00%1031153.13%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX200814P000280002020-07-23 10:26AM EDT28.000.020.000.020.00--10150.00%
GDX200814P000300002020-07-10 11:06AM EDT30.000.150.000.040.00-44131.25%
GDX200814P000305002020-07-28 11:12AM EDT30.500.030.000.030.00-3941120.31%
GDX200814P000310002020-07-21 9:30AM EDT31.000.060.000.040.00-213117.19%
GDX200814P000320002020-08-11 12:28PM EDT32.000.010.000.04-0.05-83.33%362103.13%
GDX200814P000325002020-08-05 11:11AM EDT32.500.010.000.040.00-11396.88%
GDX200814P000330002020-08-11 2:00PM EDT33.000.020.000.07+0.01+100.00%37297.66%
GDX200814P000335002020-08-11 3:36PM EDT33.500.030.000.01+0.01+50.00%243068.75%
GDX200814P000340002020-08-11 3:57PM EDT34.000.050.000.09+0.04+400.00%121186.72%
GDX200814P000345002020-08-11 2:54PM EDT34.500.040.050.07+0.01+33.33%13583.59%
GDX200814P000350002020-08-11 2:57PM EDT35.000.090.060.09+0.08+800.00%23031079.30%
GDX200814P000355002020-08-11 3:58PM EDT35.500.110.070.12+0.10+1,000.00%14113475.39%
GDX200814P000360002020-08-11 3:56PM EDT36.000.130.110.15+0.12+1,200.00%1631872.66%
GDX200814P000365002020-08-11 2:48PM EDT36.500.190.150.18+0.16+533.33%1168568.36%
GDX200814P000370002020-08-11 3:56PM EDT37.000.240.210.25+0.21+700.00%2,7112,27366.02%
GDX200814P000375002020-08-11 3:16PM EDT37.500.340.280.38+0.33+3,300.00%1,77414764.84%
GDX200814P000380002020-08-11 3:57PM EDT38.000.480.410.49+0.45+1,500.00%1,00749462.70%
GDX200814P000385002020-08-11 3:58PM EDT38.500.640.560.67+0.60+1,500.00%1,52637361.13%
GDX200814P000390002020-08-11 3:58PM EDT39.000.870.800.89+0.81+1,350.00%2,14596261.33%
GDX200814P000395002020-08-11 3:18PM EDT39.501.051.021.16+0.98+1,400.00%73666959.18%
GDX200814P000400002020-08-11 3:56PM EDT40.001.431.341.45+1.29+921.43%6,36825,78058.01%
GDX200814P000405002020-08-11 3:02PM EDT40.501.751.671.85+1.54+733.33%1,05168158.01%
GDX200814P000410002020-08-11 3:57PM EDT41.002.182.082.23+1.87+603.23%2,3251,99657.62%
GDX200814P000415002020-08-11 3:02PM EDT41.502.662.502.65+2.22+504.55%3031,20456.25%
GDX200814P000420002020-08-11 3:52PM EDT42.003.072.953.15+2.42+372.31%9083,27859.77%
GDX200814P000430002020-08-11 3:49PM EDT43.003.903.854.05+2.75+239.13%1,2904,04173.44%
GDX200814P000440002020-08-11 3:49PM EDT44.004.974.855.10+3.10+165.78%4541,70362.50%
GDX200814P000450002020-08-11 3:32PM EDT45.006.055.856.05+3.21+113.03%891,25198.83%
GDX200814P000460002020-08-11 3:35PM EDT46.007.006.857.10+3.35+91.78%1286981.25%
GDX200814P000465002020-08-11 11:58AM EDT46.507.107.357.60+2.95+71.08%21085.94%
GDX200814P000470002020-08-11 1:17PM EDT47.007.757.808.10+3.15+68.48%60133.20%
GDX200814P000475002020-08-11 2:50PM EDT47.508.458.308.55+3.99+89.46%320126.95%
GDX200814P000480002020-08-07 2:03PM EDT48.007.858.859.15+2.70+52.43%38114.84%
GDX200814P000485002020-08-10 3:59PM EDT48.506.089.309.600.00-1516150.39%
GDX200814P000490002020-08-10 3:37PM EDT49.006.609.8510.150.00-8126124.22%
GDX200814P000500002020-08-11 11:23AM EDT50.0010.1010.8511.05+3.93+63.70%140152.73%
GDX200814P000510002020-08-11 2:00PM EDT51.0011.9511.8512.05+3.35+38.95%20162.50%
GDX200814P000520002020-08-10 2:11PM EDT52.009.2512.8013.250.00-20162.50%
GDX200814P000530002020-08-07 2:40PM EDT53.0013.1013.8014.15+3.05+30.35%10140.63%
GDX200814P000550002020-08-07 10:07AM EDT55.0012.4515.8016.100.00-110214.06%
GDX200814P000560002020-08-07 10:12AM EDT56.0013.1516.7517.050.00-11206.25%
GDX200814P000570002020-08-11 1:55PM EDT57.0017.9017.8518.10+3.80+26.95%24168.75%
GDX200814P000590002020-08-11 2:15PM EDT59.0019.8519.8020.05+3.70+22.91%12230.47%
GDX200814P000600002020-08-06 3:12PM EDT60.0016.0020.7521.100.00--2256.25%
GDX200814P000610002020-08-11 1:21PM EDT61.0021.6021.7522.10+5.80+36.71%20264.06%
GDX200814P000620002020-08-11 11:03AM EDT62.0022.0022.8523.05+5.30+31.74%15252.34%
GDX200814P000630002020-08-10 10:12AM EDT63.0018.9023.7524.150.00-22294.14%