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
CallsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210122C00028000 | 2020-12-22 1:45PM EST | 28.00 | 7.25 | 6.45 | 6.60 | 0.00 | - | - | 4 | 81.25% |
| GDX210122C00029000 | 2020-12-30 2:28PM EST | 29.00 | 7.52 | 5.45 | 5.65 | 0.00 | - | 40 | 34 | 81.25% |
| GDX210122C00029500 | 2020-12-22 9:34AM EST | 29.50 | 6.75 | 4.95 | 5.10 | 0.00 | - | 11 | 11 | 64.06% |
| GDX210122C00030000 | 2021-01-13 10:31AM EST | 30.00 | 5.80 | 4.45 | 4.60 | 0.00 | - | 1 | 44 | 57.81% |
| GDX210122C00030500 | 2021-01-07 9:44AM EST | 30.50 | 7.40 | 3.95 | 4.10 | 0.00 | - | - | 0 | 51.56% |
| GDX210122C00031000 | 2020-12-31 3:21PM EST | 31.00 | 3.91 | 3.45 | 3.60 | -1.30 | -24.95% | 1 | 1 | 65.23% |
| GDX210122C00031500 | 2020-12-17 9:30AM EST | 31.50 | 5.40 | 3.00 | 3.10 | 0.00 | - | - | 2 | 57.42% |
| GDX210122C00032000 | 2021-01-15 3:03PM EST | 32.00 | 2.70 | 2.53 | 2.61 | -1.80 | -40.00% | 5 | 11 | 51.37% |
| GDX210122C00032500 | 2021-01-08 11:42AM EST | 32.50 | 4.31 | 2.08 | 2.15 | 0.00 | - | 1 | 26 | 48.24% |
| GDX210122C00033000 | 2021-01-15 3:54PM EST | 33.00 | 1.72 | 1.66 | 1.72 | -1.08 | -38.57% | 247 | 74 | 46.29% |
| GDX210122C00033500 | 2021-01-15 3:17PM EST | 33.50 | 1.29 | 1.28 | 1.32 | -1.16 | -47.35% | 31 | 40 | 44.24% |
| GDX210122C00034000 | 2021-01-15 3:36PM EST | 34.00 | 0.97 | 0.93 | 0.98 | -0.80 | -45.20% | 1,471 | 740 | 43.46% |
| GDX210122C00034500 | 2021-01-15 3:54PM EST | 34.50 | 0.66 | 0.66 | 0.69 | -0.83 | -55.70% | 679 | 837 | 42.58% |
| GDX210122C00035000 | 2021-01-15 3:59PM EST | 35.00 | 0.46 | 0.45 | 0.47 | -0.72 | -61.02% | 1,739 | 1,208 | 42.38% |
| GDX210122C00035500 | 2021-01-15 3:56PM EST | 35.50 | 0.31 | 0.29 | 0.32 | -0.52 | -62.65% | 1,008 | 327 | 43.36% |
| GDX210122C00036000 | 2021-01-15 3:59PM EST | 36.00 | 0.20 | 0.19 | 0.21 | -0.39 | -66.10% | 10,995 | 9,163 | 43.95% |
| GDX210122C00036500 | 2021-01-15 3:57PM EST | 36.50 | 0.13 | 0.11 | 0.14 | -0.31 | -70.45% | 1,848 | 4,613 | 45.31% |
| GDX210122C00037000 | 2021-01-15 3:57PM EST | 37.00 | 0.08 | 0.07 | 0.08 | -0.20 | -71.43% | 2,878 | 4,779 | 44.73% |
| GDX210122C00037500 | 2021-01-15 3:57PM EST | 37.50 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 527 | 1,037 | 47.66% |
| GDX210122C00038000 | 2021-01-15 3:48PM EST | 38.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 295 | 3,682 | 51.17% |
| GDX210122C00038500 | 2021-01-15 3:57PM EST | 38.50 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 213 | 4,582 | 51.56% |
| GDX210122C00039000 | 2021-01-15 3:23PM EST | 39.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 129 | 1,587 | 52.34% |
| GDX210122C00039500 | 2021-01-15 10:36AM EST | 39.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 55 | 402 | 54.69% |
| GDX210122C00040000 | 2021-01-15 3:13PM EST | 40.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 60 | 4,331 | 59.38% |
| GDX210122C00040500 | 2021-01-15 12:27PM EST | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 361 | 63.28% |
| GDX210122C00041000 | 2021-01-15 1:40PM EST | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 63 | 6,743 | 64.06% |
| GDX210122C00041500 | 2021-01-11 2:22PM EST | 41.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 231 | 71.88% |
| GDX210122C00042000 | 2021-01-14 1:12PM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 247 | 75.00% |
| GDX210122C00042500 | 2021-01-11 2:03PM EST | 42.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 38 | 79.69% |
| GDX210122C00043000 | 2021-01-14 12:59PM EST | 43.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 742 | 82.81% |
| GDX210122C00045000 | 2021-01-15 2:15PM EST | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 10,981 | 96.88% |
| GDX210122C00050000 | 2021-01-12 12:35PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 200 | 137.50% |
PutsforJanuary 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210122P00028000 | 2021-01-15 10:51AM EST | 28.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 590 | 628 | 78.13% |
| GDX210122P00029000 | 2021-01-15 9:33AM EST | 29.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 205 | 69.53% |
| GDX210122P00029500 | 2021-01-12 1:09PM EST | 29.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 250 | 971 | 59.38% |
| GDX210122P00030000 | 2021-01-15 3:54PM EST | 30.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 147 | 1,930 | 60.16% |
| GDX210122P00030500 | 2021-01-12 2:10PM EST | 30.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 200 | 733 | 56.25% |
| GDX210122P00031000 | 2021-01-15 3:50PM EST | 31.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 149 | 406 | 51.56% |
| GDX210122P00031500 | 2021-01-15 3:59PM EST | 31.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 292 | 275 | 47.66% |
| GDX210122P00032000 | 2021-01-15 3:57PM EST | 32.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 542 | 359 | 46.88% |
| GDX210122P00032500 | 2021-01-15 3:39PM EST | 32.50 | 0.10 | 0.09 | 0.11 | +0.06 | +150.00% | 319 | 166 | 44.73% |
| GDX210122P00033000 | 2021-01-15 3:59PM EST | 33.00 | 0.17 | 0.15 | 0.18 | +0.10 | +142.86% | 452 | 391 | 43.56% |
| GDX210122P00033500 | 2021-01-15 3:58PM EST | 33.50 | 0.27 | 0.26 | 0.29 | +0.19 | +237.50% | 2,018 | 210 | 42.77% |
| GDX210122P00034000 | 2021-01-15 3:53PM EST | 34.00 | 0.42 | 0.42 | 0.44 | +0.24 | +133.33% | 849 | 951 | 41.50% |
| GDX210122P00034500 | 2021-01-15 3:55PM EST | 34.50 | 0.65 | 0.64 | 0.68 | +0.35 | +116.67% | 1,376 | 521 | 42.58% |
| GDX210122P00035000 | 2021-01-15 3:56PM EST | 35.00 | 0.92 | 0.92 | 0.96 | +0.47 | +104.44% | 3,222 | 1,651 | 42.38% |
| GDX210122P00035500 | 2021-01-15 3:57PM EST | 35.50 | 1.28 | 1.26 | 1.31 | +0.63 | +96.92% | 1,865 | 1,758 | 43.36% |
| GDX210122P00036000 | 2021-01-15 3:49PM EST | 36.00 | 1.63 | 1.65 | 1.70 | +0.68 | +71.58% | 732 | 4,997 | 43.95% |
| GDX210122P00036500 | 2021-01-15 1:57PM EST | 36.50 | 1.80 | 2.07 | 2.14 | +0.52 | +40.62% | 55 | 650 | 46.29% |
| GDX210122P00037000 | 2021-01-15 3:56PM EST | 37.00 | 2.52 | 2.53 | 2.59 | +0.86 | +51.81% | 620 | 377 | 47.66% |
| GDX210122P00037500 | 2021-01-15 3:12PM EST | 37.50 | 2.97 | 3.00 | 3.10 | +1.03 | +53.09% | 26 | 121 | 55.47% |
| GDX210122P00038000 | 2021-01-15 3:46PM EST | 38.00 | 3.45 | 3.45 | 3.60 | +1.40 | +68.29% | 80 | 263 | 61.72% |
| GDX210122P00038500 | 2021-01-15 3:09PM EST | 38.50 | 3.95 | 3.95 | 4.10 | +1.17 | +42.09% | 6 | 78 | 53.13% |
| GDX210122P00039000 | 2021-01-15 3:45PM EST | 39.00 | 4.40 | 4.45 | 4.55 | +1.40 | +46.67% | 27 | 220 | 64.06% |
| GDX210122P00039500 | 2021-01-15 10:42AM EST | 39.50 | 4.45 | 4.95 | 5.05 | +0.95 | +27.14% | 10 | 33 | 51.56% |
| GDX210122P00040000 | 2021-01-15 12:18PM EST | 40.00 | 4.95 | 5.45 | 5.55 | +0.55 | +12.50% | 2 | 98 | 56.25% |
| GDX210122P00040500 | 2021-01-08 12:24PM EST | 40.50 | 4.14 | 5.95 | 6.05 | 0.00 | - | 1 | 42 | 59.38% |
| GDX210122P00041000 | 2021-01-14 10:59AM EST | 41.00 | 5.28 | 6.45 | 6.55 | 0.00 | - | 4 | 26 | 64.06% |
| GDX210122P00041500 | 2021-01-08 3:37PM EST | 41.50 | 5.15 | 6.95 | 7.05 | 0.00 | - | 1 | 0 | 67.19% |
| GDX210122P00042000 | 2021-01-14 2:07PM EST | 42.00 | 6.20 | 7.40 | 7.55 | 0.00 | - | 40 | 49 | 93.36% |
| GDX210122P00042500 | 2021-01-04 3:09PM EST | 42.50 | 4.25 | 7.90 | 8.10 | 0.00 | - | 26 | 24 | 75.00% |
| GDX210122P00043000 | 2021-01-06 2:59PM EST | 43.00 | 4.90 | 8.40 | 8.60 | 0.00 | - | 1 | 34 | 78.13% |
| GDX210122P00045000 | 2021-01-14 3:35PM EST | 45.00 | 9.35 | 10.40 | 10.55 | 0.00 | - | 6 | 11 | 119.14% |
| GDX210122P00050000 | 2021-01-05 9:54AM EST | 50.00 | 11.70 | 15.40 | 15.60 | 0.00 | - | - | 0 | 125.00% |
© 2021 Verizon Media. All rights reserved.
