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
After hours: 07:59PM EDT
CallsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210806C00027500 | 2021-07-26 3:20PM EDT | 27.50 | 7.40 | 6.55 | 7.35 | 0.00 | - | 1 | 0 | 182.81% |
| GDX210806C00028000 | 2021-06-29 12:26PM EDT | 28.00 | 5.95 | 7.00 | 7.10 | 0.00 | - | - | 2 | 233.59% |
| GDX210806C00029500 | 2021-06-28 11:54AM EDT | 29.50 | 4.55 | 4.65 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| GDX210806C00030000 | 2021-08-03 1:30PM EDT | 30.00 | 5.10 | 4.25 | 5.60 | 0.00 | - | 3 | 6 | 148.05% |
| GDX210806C00030500 | 2021-08-04 3:38PM EDT | 30.50 | 4.35 | 3.80 | 4.35 | -0.05 | -1.14% | 6 | 12 | 114.06% |
| GDX210806C00031000 | 2021-08-04 3:38PM EDT | 31.00 | 3.87 | 3.35 | 3.85 | -0.06 | -1.53% | 6 | 15 | 102.34% |
| GDX210806C00031500 | 2021-08-04 1:47PM EDT | 31.50 | 3.55 | 3.25 | 4.35 | +1.07 | +43.15% | 7 | 45 | 171.09% |
| GDX210806C00032000 | 2021-08-03 11:52AM EDT | 32.00 | 3.05 | 2.42 | 3.80 | 0.00 | - | 48 | 41 | 128.13% |
| GDX210806C00032500 | 2021-08-03 2:52PM EDT | 32.50 | 2.36 | 2.13 | 2.44 | -0.19 | -7.45% | 27 | 136 | 86.33% |
| GDX210806C00033000 | 2021-08-04 11:11AM EDT | 33.00 | 2.06 | 1.75 | 1.92 | +0.06 | +3.00% | 11 | 301 | 52.73% |
| GDX210806C00033500 | 2021-08-04 2:26PM EDT | 33.50 | 1.47 | 1.03 | 1.37 | -0.16 | -9.82% | 29 | 2,882 | 47.85% |
| GDX210806C00034000 | 2021-08-04 1:54PM EDT | 34.00 | 0.88 | 0.71 | 0.91 | -0.22 | -20.00% | 50 | 915 | 40.04% |
| GDX210806C00034500 | 2021-08-04 3:52PM EDT | 34.50 | 0.50 | 0.43 | 0.51 | -0.23 | -31.51% | 288 | 5,135 | 34.38% |
| GDX210806C00035000 | 2021-08-04 3:57PM EDT | 35.00 | 0.22 | 0.21 | 0.23 | -0.19 | -46.34% | 2,683 | 10,795 | 31.84% |
| GDX210806C00035500 | 2021-08-04 3:56PM EDT | 35.50 | 0.08 | 0.06 | 0.09 | -0.13 | -61.90% | 2,794 | 3,434 | 32.03% |
| GDX210806C00036000 | 2021-08-04 3:59PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,984 | 4,456 | 35.16% |
| GDX210806C00036500 | 2021-08-04 12:38PM EDT | 36.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 482 | 1,513 | 42.19% |
| GDX210806C00037000 | 2021-08-04 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,157 | 2,054 | 47.66% |
| GDX210806C00037500 | 2021-08-04 11:25AM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,093 | 50.00% |
| GDX210806C00038000 | 2021-08-04 3:49PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 19 | 336 | 25.00% |
| GDX210806C00038500 | 2021-07-21 12:15PM EDT | 38.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 416 | 68.75% |
| GDX210806C00039000 | 2021-08-04 9:40AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 133 | 65.63% |
| GDX210806C00039500 | 2021-07-22 10:44AM EDT | 39.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 78.13% |
| GDX210806C00040000 | 2021-08-03 12:54PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 287 | 78.13% |
| GDX210806C00041000 | 2021-07-23 3:59PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 103.13% |
| GDX210806C00041500 | 2021-07-15 10:39AM EDT | 41.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 146.88% |
PutsforAugust 6, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX210806P00027500 | 2021-07-29 10:40AM EDT | 27.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 2,383 | 125.00% |
| GDX210806P00028000 | 2021-07-27 3:27PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 258 | 125.00% |
| GDX210806P00028500 | 2021-07-29 10:40AM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 136 | 115.63% |
| GDX210806P00029000 | 2021-07-30 1:36PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 317 | 107.81% |
| GDX210806P00029500 | 2021-08-04 1:37PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 13 | 87 | 98.44% |
| GDX210806P00030000 | 2021-08-04 1:41PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 547 | 81.25% |
| GDX210806P00030500 | 2021-08-04 9:41AM EDT | 30.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 112 | 90.63% |
| GDX210806P00031000 | 2021-08-04 2:23PM EDT | 31.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 1,102 | 83.59% |
| GDX210806P00031500 | 2021-08-02 3:49PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 879 | 67.19% |
| GDX210806P00032000 | 2021-08-04 9:36AM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 540 | 58.59% |
| GDX210806P00032500 | 2021-08-04 3:39PM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 2,204 | 51.56% |
| GDX210806P00033000 | 2021-08-04 2:39PM EDT | 33.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 28 | 5,847 | 46.09% |
| GDX210806P00033500 | 2021-08-04 2:23PM EDT | 33.50 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 610 | 8,161 | 40.23% |
| GDX210806P00034000 | 2021-08-04 3:58PM EDT | 34.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 2,759 | 2,324 | 35.94% |
| GDX210806P00034500 | 2021-08-04 3:45PM EDT | 34.50 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 15,770 | 1,396 | 33.40% |
| GDX210806P00035000 | 2021-08-04 3:54PM EDT | 35.00 | 0.40 | 0.42 | 0.46 | +0.04 | +11.11% | 2,171 | 4,506 | 32.81% |
| GDX210806P00035500 | 2021-08-04 3:32PM EDT | 35.50 | 0.77 | 0.75 | 0.98 | +0.15 | +24.19% | 219 | 338 | 52.73% |
| GDX210806P00036000 | 2021-08-04 3:33PM EDT | 36.00 | 1.21 | 1.14 | 1.28 | +0.15 | +14.15% | 139 | 123 | 39.45% |
| GDX210806P00036500 | 2021-08-04 11:59AM EDT | 36.50 | 1.56 | 1.64 | 1.93 | +0.11 | +7.59% | 17 | 28 | 51.17% |
| GDX210806P00037000 | 2021-08-04 1:41PM EDT | 37.00 | 2.03 | 2.09 | 2.98 | +0.05 | +2.53% | 11 | 60 | 101.95% |
| GDX210806P00037500 | 2021-08-02 2:13PM EDT | 37.50 | 2.63 | 2.63 | 2.92 | 0.00 | - | 10 | 23 | 68.36% |
| GDX210806P00038000 | 2021-07-26 10:04AM EDT | 38.00 | 4.45 | 3.15 | 3.95 | 0.00 | - | 4 | 7 | 128.91% |
| GDX210806P00038500 | 2021-07-30 12:00PM EDT | 38.50 | 3.51 | 3.65 | 4.50 | 0.00 | - | 14 | 13 | 144.14% |
| GDX210806P00039000 | 2021-07-06 9:59AM EDT | 39.00 | 4.28 | 3.20 | 4.40 | 0.00 | - | 1 | 0 | 125.78% |
| GDX210806P00039500 | 2021-06-24 10:01AM EDT | 39.50 | 5.00 | 6.25 | 6.45 | 0.00 | - | - | 0 | 319.73% |
© 2021 Verizon Media. All rights reserved.
