GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180427C000165002018-03-23 11:50PM EDT16.504.755.555.800.00-24240.00%
GDX180427C000170002018-03-29 11:57PM EDT17.004.844.855.100.00-900.00%
GDX180427C000180002018-03-16 11:51PM EDT18.003.523.503.65+3.52+100.00%20200.00%
GDX180427C000200002018-04-24 1:42PM EDT20.002.662.482.520.00-315664.06%
GDX180427C000205002018-04-02 9:36AM EDT20.501.791.691.760.00-120.00%
GDX180427C000210002018-04-23 3:23PM EDT21.001.481.471.540.00-498351.56%
GDX180427C000215002018-04-25 3:58PM EDT21.501.010.991.02-0.19-15.83%11319529.69%
GDX180427C000220002018-04-25 3:59PM EDT22.000.540.520.54-0.18-25.00%34393122.66%
GDX180427C000225002018-04-25 3:58PM EDT22.500.170.160.17-0.13-43.33%9472,95820.31%
GDX180427C000230002018-04-25 3:41PM EDT23.000.030.030.04-0.06-66.67%1,1565,28023.44%
GDX180427C000235002018-04-25 3:32PM EDT23.500.020.010.020.00-3193,76532.03%
GDX180427C000240002018-04-25 3:23PM EDT24.000.010.010.02-0.01-50.00%10071443.75%
GDX180427C000245002018-04-20 10:17AM EDT24.500.010.000.01-0.01-50.00%1252,94948.44%
GDX180427C000250002018-04-24 11:22AM EDT25.000.010.000.020.00-772,24457.81%
GDX180427C000255002018-04-19 12:57PM EDT25.500.010.000.020.00-214065.63%
GDX180427C000260002018-03-13 5:18PM EDT26.000.030.030.030.00-2889.84%
GDX180427C000285002018-04-13 11:52PM EDT28.500.010.000.020.00-22112.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX180427P000160002018-03-16 11:51PM EDT16.000.010.000.03+0.01+100.00%11171.88%
GDX180427P000175002018-03-20 2:10PM EDT17.500.010.000.050.00-100100142.19%
GDX180427P000180002018-03-16 10:12AM EDT18.000.030.000.04+0.03+100.00%215225125.00%
GDX180427P000185002018-03-19 3:23PM EDT18.500.050.030.05+0.05+100.00%80125.00%
GDX180427P000190002018-03-29 3:57PM EDT19.000.020.000.03-0.02-50.00%34793.75%
GDX180427P000195002018-03-23 11:51PM EDT19.500.050.040.060.00-23101.56%
GDX180427P000200002018-04-20 10:40AM EDT20.000.020.000.020.00-7548064.06%
GDX180427P000205002018-04-20 9:35AM EDT20.500.010.000.02-0.05-83.33%31753.13%
GDX180427P000210002018-04-20 10:36AM EDT21.000.020.000.020.00-1062046.88%
GDX180427P000215002018-04-24 3:44PM EDT21.500.010.000.020.00-1111,75433.59%
GDX180427P000220002018-04-25 3:59PM EDT22.000.030.020.040.00-5604,51824.61%
GDX180427P000225002018-04-25 3:59PM EDT22.500.160.150.16+0.05+45.45%5142,56520.31%
GDX180427P000230002018-04-25 3:57PM EDT23.000.520.510.53+0.14+36.84%1702,43623.44%
GDX180427P000235002018-04-25 3:59PM EDT23.501.010.991.02+0.14+16.09%5266435.16%
GDX180427P000240002018-04-25 9:31AM EDT24.001.671.491.52+0.35+26.52%1351047.66%
GDX180427P000245002018-04-24 9:58AM EDT24.501.861.982.020.00-33258.59%
GDX180427P000250002018-04-25 4:29PM EDT25.002.382.482.520.00-2257.81%