Canada markets closed

VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.78-0.31 (-0.88%)
At close: 4:00PM EDT
34.75 -0.03 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210806C000275002021-07-26 3:20PM EDT27.507.406.557.350.00-10182.81%
GDX210806C000280002021-06-29 12:26PM EDT28.005.957.007.100.00--2233.59%
GDX210806C000295002021-06-28 11:54AM EDT29.504.554.654.750.00-110.00%
GDX210806C000300002021-08-03 1:30PM EDT30.005.104.255.600.00-36148.05%
GDX210806C000305002021-08-04 3:38PM EDT30.504.353.804.35-0.05-1.14%612114.06%
GDX210806C000310002021-08-04 3:38PM EDT31.003.873.353.85-0.06-1.53%615102.34%
GDX210806C000315002021-08-04 1:47PM EDT31.503.553.254.35+1.07+43.15%745171.09%
GDX210806C000320002021-08-03 11:52AM EDT32.003.052.423.800.00-4841128.13%
GDX210806C000325002021-08-03 2:52PM EDT32.502.362.132.44-0.19-7.45%2713686.33%
GDX210806C000330002021-08-04 11:11AM EDT33.002.061.751.92+0.06+3.00%1130152.73%
GDX210806C000335002021-08-04 2:26PM EDT33.501.471.031.37-0.16-9.82%292,88247.85%
GDX210806C000340002021-08-04 1:54PM EDT34.000.880.710.91-0.22-20.00%5091540.04%
GDX210806C000345002021-08-04 3:52PM EDT34.500.500.430.51-0.23-31.51%2885,13534.38%
GDX210806C000350002021-08-04 3:57PM EDT35.000.220.210.23-0.19-46.34%2,68310,79531.84%
GDX210806C000355002021-08-04 3:56PM EDT35.500.080.060.09-0.13-61.90%2,7943,43432.03%
GDX210806C000360002021-08-04 3:59PM EDT36.000.030.020.04-0.05-62.50%1,9844,45635.16%
GDX210806C000365002021-08-04 12:38PM EDT36.500.030.000.03-0.01-25.00%4821,51342.19%
GDX210806C000370002021-08-04 2:28PM EDT37.000.010.000.02-0.01-50.00%1,1572,05447.66%
GDX210806C000375002021-08-04 11:25AM EDT37.500.010.000.02-0.01-50.00%11,09350.00%
GDX210806C000380002021-08-04 3:49PM EDT38.000.010.000.00-0.02-66.67%1933625.00%
GDX210806C000385002021-07-21 12:15PM EDT38.500.020.000.030.00-441668.75%
GDX210806C000390002021-08-04 9:40AM EDT39.000.010.000.01-0.02-66.67%113365.63%
GDX210806C000395002021-07-22 10:44AM EDT39.500.030.000.020.00-16078.13%
GDX210806C000400002021-08-03 12:54PM EDT40.000.030.000.010.00-428778.13%
GDX210806C000410002021-07-23 3:59PM EDT41.000.010.000.030.00-1200103.13%
GDX210806C000415002021-07-15 10:39AM EDT41.500.010.000.180.00-11146.88%
PutsforAugust 6, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX210806P000275002021-07-29 10:40AM EDT27.500.020.000.010.00-82,383125.00%
GDX210806P000280002021-07-27 3:27PM EDT28.000.020.000.020.00-5258125.00%
GDX210806P000285002021-07-29 10:40AM EDT28.500.020.000.020.00-10136115.63%
GDX210806P000290002021-07-30 1:36PM EDT29.000.010.000.020.00-7317107.81%
GDX210806P000295002021-08-04 1:37PM EDT29.500.010.000.02-0.11-91.67%138798.44%
GDX210806P000300002021-08-04 1:41PM EDT30.000.010.000.010.00-2354781.25%
GDX210806P000305002021-08-04 9:41AM EDT30.500.010.010.030.00-411290.63%
GDX210806P000310002021-08-04 2:23PM EDT31.000.010.010.040.00-41,10283.59%
GDX210806P000315002021-08-02 3:49PM EDT31.500.010.000.030.00-1187967.19%
GDX210806P000320002021-08-04 9:36AM EDT32.000.010.000.030.00-154058.59%
GDX210806P000325002021-08-04 3:39PM EDT32.500.020.010.030.00-232,20451.56%
GDX210806P000330002021-08-04 2:39PM EDT33.000.010.020.03-0.01-50.00%285,84746.09%
GDX210806P000335002021-08-04 2:23PM EDT33.500.030.030.05-0.02-40.00%6108,16140.23%
GDX210806P000340002021-08-04 3:58PM EDT34.000.080.070.10-0.01-11.11%2,7592,32435.94%
GDX210806P000345002021-08-04 3:45PM EDT34.500.190.190.22+0.01+5.56%15,7701,39633.40%
GDX210806P000350002021-08-04 3:54PM EDT35.000.400.420.46+0.04+11.11%2,1714,50632.81%
GDX210806P000355002021-08-04 3:32PM EDT35.500.770.750.98+0.15+24.19%21933852.73%
GDX210806P000360002021-08-04 3:33PM EDT36.001.211.141.28+0.15+14.15%13912339.45%
GDX210806P000365002021-08-04 11:59AM EDT36.501.561.641.93+0.11+7.59%172851.17%
GDX210806P000370002021-08-04 1:41PM EDT37.002.032.092.98+0.05+2.53%1160101.95%
GDX210806P000375002021-08-02 2:13PM EDT37.502.632.632.920.00-102368.36%
GDX210806P000380002021-07-26 10:04AM EDT38.004.453.153.950.00-47128.91%
GDX210806P000385002021-07-30 12:00PM EDT38.503.513.654.500.00-1413144.14%
GDX210806P000390002021-07-06 9:59AM EDT39.004.283.204.400.00-10125.78%
GDX210806P000395002021-06-24 10:01AM EDT39.505.006.256.450.00--0319.73%