VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

35.79-0.24 (-0.67%)

At close: 4:00PM EDT

35.84 +0.05 (0.14%)
After hours: 7:58PM EDT

In The Money

Show:ListStraddle

CallsforApril 23, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210423C00024500	2021-04-15 11:12AM EDT	24.50	11.25	11.20	11.40	0.00	-	1	26	146.88%
GDX210423C00025000	2021-04-06 9:30AM EDT	25.00	10.82	10.70	10.85	+1.76	+19.43%	3	5	179.69%
GDX210423C00027000	2021-03-30 9:35AM EDT	27.00	4.90	8.70	8.90	0.00	-	2	2	112.50%
GDX210423C00028000	2021-04-05 12:35PM EDT	28.00	5.85	7.70	7.90	0.00	-	5	5	98.44%
GDX210423C00029000	2021-04-15 10:26AM EDT	29.00	6.90	6.70	6.85	0.00	-	25	13	114.06%
GDX210423C00030000	2021-04-16 1:40PM EDT	30.00	6.10	5.70	5.85	0.00	-	8	40	98.44%
GDX210423C00030500	2021-04-12 12:30PM EDT	30.50	3.48	5.20	5.35	0.00	-	1	14	90.63%
GDX210423C00031000	2021-04-19 10:08AM EDT	31.00	5.04	4.70	4.85	+1.23	+32.28%	1	30	83.20%
GDX210423C00031500	2021-04-15 10:20AM EDT	31.50	4.04	4.25	4.35	0.00	-	1	60	56.25%
GDX210423C00032000	2021-04-19 3:02PM EDT	32.00	3.75	3.75	3.85	-0.15	-3.85%	6	305	50.00%
GDX210423C00032500	2021-04-19 10:37AM EDT	32.50	3.33	3.25	3.35	-0.12	-3.48%	3	387	60.55%
GDX210423C00033000	2021-04-16 2:15PM EDT	33.00	2.88	2.76	2.85	0.00	-	8	513	52.73%
GDX210423C00033500	2021-04-19 12:16PM EDT	33.50	2.30	2.27	2.36	-0.13	-5.35%	40	3,236	46.88%
GDX210423C00034000	2021-04-19 1:12PM EDT	34.00	1.69	1.80	1.89	-0.41	-19.52%	118	2,354	42.97%
GDX210423C00034500	2021-04-19 3:35PM EDT	34.50	1.41	1.35	1.43	-0.21	-12.96%	106	426	38.48%
GDX210423C00035000	2021-04-19 3:59PM EDT	35.00	1.02	0.96	1.02	-0.18	-15.00%	1,044	7,098	36.13%
GDX210423C00035500	2021-04-19 3:37PM EDT	35.50	0.62	0.62	0.67	-0.24	-27.91%	168	717	34.38%
GDX210423C00036000	2021-04-19 3:59PM EDT	36.00	0.39	0.37	0.40	-0.17	-30.36%	2,159	6,791	33.20%
GDX210423C00036500	2021-04-19 3:54PM EDT	36.50	0.21	0.19	0.23	-0.11	-34.38%	1,086	1,884	33.59%
GDX210423C00037000	2021-04-19 3:47PM EDT	37.00	0.11	0.09	0.11	-0.08	-42.11%	944	3,815	32.81%
GDX210423C00037500	2021-04-19 3:51PM EDT	37.50	0.05	0.04	0.06	-0.04	-44.44%	459	533	34.38%
GDX210423C00038000	2021-04-19 2:45PM EDT	38.00	0.03	0.02	0.03	-0.03	-50.00%	181	758	35.16%
GDX210423C00038500	2021-04-19 10:27AM EDT	38.50	0.02	0.00	0.02	0.00	-	67	151	38.28%
GDX210423C00040000	2021-04-19 1:38PM EDT	40.00	0.01	0.00	0.01	-0.01	-50.00%	24	829	48.44%
GDX210423C00041000	2021-04-19 12:12PM EDT	41.00	0.01	-	0.03	-0.05	-83.33%	6	6	67.97%
GDX210423C00045000	2021-03-18 3:56PM EDT	45.00	0.09	0.00	0.05	0.00	-	1	5	102.34%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GDX210423P00024500	2021-04-09 10:10AM EDT	24.50	0.02	0.00	0.02	0.00	-	10	10	146.88%
GDX210423P00025000	2021-03-29 12:01AM EDT	25.00	0.01	0.00	0.01	0.00	-	10	20	131.25%
GDX210423P00025500	2021-04-06 2:22PM EDT	25.50	0.02	0.00	0.02	0.00	-	-	10	131.25%
GDX210423P00026000	2021-04-09 9:43AM EDT	26.00	0.04	0.00	0.03	0.00	-	30	41	131.25%
GDX210423P00026500	2021-03-15 12:09AM EDT	26.50	0.15	0.00	0.00	0.00	-	-	0	50.00%
GDX210423P00027000	2021-04-08 12:35PM EDT	27.00	0.03	0.00	0.03	0.00	-	5	19	118.75%
GDX210423P00027500	2021-04-08 10:30AM EDT	27.50	0.02	0.00	0.03	0.00	-	121	142	110.94%
GDX210423P00028000	2021-04-06 3:36PM EDT	28.00	0.03	0.00	0.03	0.00	-	153	614	104.69%
GDX210423P00028500	2021-04-07 1:42PM EDT	28.50	0.03	0.00	0.03	0.00	-	20	19	98.44%
GDX210423P00029000	2021-04-13 10:09AM EDT	29.00	0.02	0.00	0.03	+0.01	+100.00%	1	12	90.63%
GDX210423P00029500	2021-04-14 11:12AM EDT	29.50	0.01	0.00	0.01	0.00	-	15	744	75.00%
GDX210423P00030000	2021-04-14 12:44PM EDT	30.00	0.02	0.00	0.03	0.00	-	20	584	78.13%
GDX210423P00030500	2021-04-14 1:07PM EDT	30.50	0.01	0.00	0.02	0.00	-	1	79	68.75%
GDX210423P00031000	2021-04-19 9:56AM EDT	31.00	0.01	0.00	0.00	0.00	-	1	582	25.00%
GDX210423P00031500	2021-04-15 2:01PM EDT	31.50	0.02	0.00	0.03	0.00	-	257	350	59.38%
GDX210423P00032000	2021-04-19 9:51AM EDT	32.00	0.01	0.00	0.03	-0.01	-50.00%	320	305	53.13%
GDX210423P00032500	2021-04-19 3:45PM EDT	32.50	0.02	0.01	0.03	-0.01	-33.33%	15	292	52.34%
GDX210423P00033000	2021-04-19 1:29PM EDT	33.00	0.04	0.02	0.03	0.00	-	53	647	45.31%
GDX210423P00033500	2021-04-19 2:05PM EDT	33.50	0.03	0.03	0.04	-0.01	-25.00%	636	1,292	41.02%
GDX210423P00034000	2021-04-19 2:35PM EDT	34.00	0.06	0.05	0.07	-0.01	-14.29%	1,306	6,541	38.87%
GDX210423P00034500	2021-04-19 3:59PM EDT	34.50	0.12	0.11	0.12	+0.01	+9.09%	7,279	1,357	36.52%
GDX210423P00035000	2021-04-19 3:56PM EDT	35.00	0.20	0.18	0.21	+0.02	+11.11%	734	1,303	34.57%
GDX210423P00035500	2021-04-19 3:59PM EDT	35.50	0.35	0.35	0.38	+0.03	+9.38%	1,183	934	34.38%
GDX210423P00036000	2021-04-19 3:57PM EDT	36.00	0.59	0.59	0.63	+0.05	+9.26%	789	791	34.57%
GDX210423P00036500	2021-04-19 2:33PM EDT	36.50	0.92	0.89	0.95	+0.10	+12.20%	147	333	34.38%
GDX210423P00037000	2021-04-19 3:52PM EDT	37.00	1.30	1.28	1.36	+0.18	+16.07%	115	266	36.72%
GDX210423P00037500	2021-04-19 3:51PM EDT	37.50	1.74	1.73	1.81	+0.20	+12.99%	282	202	39.84%
GDX210423P00038000	2021-04-16 2:40PM EDT	38.00	2.18	2.19	2.34	0.00	-	7	16	51.17%
GDX210423P00038500	2021-04-16 10:42AM EDT	38.50	2.61	2.68	2.83	0.00	-	5	15	57.23%
GDX210423P00040000	2021-04-19 11:56AM EDT	40.00	4.22	4.15	4.30	+0.27	+6.84%	23	54	51.56%
GDX210423P00041000	2021-04-19 12:01AM EDT	41.00	5.08	5.15	5.30	0.00	-	-	2	60.94%
GDX210423P00042000	2021-04-19 12:01AM EDT	42.00	6.21	6.15	6.30	0.00	-	-	8	70.31%
GDX210423P00045000	2021-04-19 12:01AM EDT	45.00	8.90	9.10	9.35	0.00	-	-	4	95.31%

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

VanEck Vectors Gold Miners ETF (GDX)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)