GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:28.00
CallsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191206C000280002019-12-05 3:58PM EST2019-12-060.050.040.05-0.01-16.67%1,9924,14730.86%
GDX191213C000280002019-12-05 3:56PM EST2019-12-130.270.240.26+0.01+3.85%1,5499,70825.78%
GDX191220C000280002019-12-05 3:39PM EST2019-12-200.440.400.41+0.05+12.82%1,23137,56725.78%
GDX191227C000280002019-12-05 3:15PM EST2019-12-270.480.440.46+0.03+6.67%10796823.19%
GDX200103C000280002019-12-05 1:46PM EST2020-01-030.580.490.54+0.08+16.00%2713822.85%
GDX200110C000280002019-12-05 3:43PM EST2020-01-100.650.600.65-0.10-13.33%108523.73%
GDX200117C000280002019-12-05 3:59PM EST2020-01-170.730.710.74+0.04+5.80%1,12745,69424.12%
GDX200221C000280002019-12-05 3:28PM EST2020-02-211.151.081.16+0.10+9.52%1607,37626.17%
GDX200320C000280002019-12-05 3:59PM EST2020-03-201.431.421.47+0.02+1.42%4635,26127.66%
GDX200619C000280002019-12-05 2:38PM EST2020-06-192.212.082.18+0.14+6.76%3352,37029.05%
GDX210115C000280002019-12-05 3:03PM EST2021-01-153.333.253.40+0.13+4.06%1198,64230.74%
GDX220121C000280002019-12-05 12:30PM EST2022-01-214.904.054.75+0.09+1.87%21,52230.73%
PutsforDecember 6, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191206P000280002019-12-05 3:26PM EST2019-12-060.400.400.46-0.18-31.03%8928837.89%
GDX191213P000280002019-12-05 3:53PM EST2019-12-130.620.630.65-0.22-26.19%1828,07626.37%
GDX191220P000280002019-12-05 3:58PM EST2019-12-200.770.770.79-0.09-10.47%1728,85625.78%
GDX191227P000280002019-12-03 3:56PM EST2019-12-270.960.951.000.00-1416929.20%
GDX200117P000280002019-12-05 3:58PM EST2020-01-171.231.211.27-0.12-8.89%38725,60628.08%
GDX200221P000280002019-12-05 3:37PM EST2020-02-211.551.551.60-0.15-8.82%32,50827.34%
GDX200320P000280002019-12-05 12:31PM EST2020-03-201.741.821.88-0.17-8.90%21,52428.17%
GDX200619P000280002019-12-05 3:31PM EST2020-06-192.392.362.47-0.27-10.15%321,16027.98%
GDX210115P000280002019-12-05 12:29PM EST2021-01-153.253.303.45-0.10-2.99%401,81927.91%
GDX220121P000280002019-12-03 10:33AM EST2022-01-214.454.104.700.00-231,40728.04%