GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190726C000185002019-07-01 10:00AM EDT18.506.409.309.550.00--0239.06%
GDX190726C000190002019-06-07 11:57AM EDT19.003.806.356.550.00-110.00%
GDX190726C000195002019-07-10 1:41PM EDT19.506.508.308.350.00-400.00%
GDX190726C000200002019-07-03 9:35AM EDT20.005.507.807.950.00-120143.75%
GDX190726C000205002019-07-11 1:36PM EDT20.505.307.307.650.00-40210.94%
GDX190726C000210002019-07-23 10:54AM EDT21.007.156.856.90+0.73+11.37%40125.00%
GDX190726C000215002019-07-12 12:18PM EDT21.504.506.306.450.00-100112.50%
GDX190726C000220002019-07-19 2:44PM EDT22.005.945.805.950.00-300106.25%
GDX190726C000225002019-07-23 9:47AM EDT22.505.685.355.40+0.15+2.71%5093.75%
GDX190726C000230002019-07-19 11:18AM EDT23.004.724.804.950.00-4087.50%
GDX190726C000235002019-07-23 3:53PM EDT23.504.324.354.40-0.03-0.69%19078.13%
GDX190726C000240002019-07-23 12:44PM EDT24.003.773.853.90-0.40-9.59%27068.75%
GDX190726C000245002019-07-23 3:36PM EDT24.503.403.353.45-0.26-7.10%43080.47%
GDX190726C000250002019-07-23 3:41PM EDT25.002.892.862.90-0.25-7.96%20057.81%
GDX190726C000255002019-07-23 3:34PM EDT25.502.412.362.42-0.22-8.37%24054.69%
GDX190726C000260002019-07-23 3:38PM EDT26.001.881.831.91-0.29-13.36%306052.34%
GDX190726C000265002019-07-23 3:43PM EDT26.501.401.381.40-0.29-17.16%42038.28%
GDX190726C000270002019-07-23 3:59PM EDT27.000.920.920.96-0.27-22.69%354037.89%
GDX190726C000275002019-07-23 3:57PM EDT27.500.530.540.56-0.24-31.17%1,695034.38%
GDX190726C000280002019-07-23 3:59PM EDT28.000.280.270.29-0.18-39.13%3,707034.77%
GDX190726C000285002019-07-23 3:58PM EDT28.500.120.120.13-0.12-50.00%2,920035.35%
GDX190726C000290002019-07-23 3:36PM EDT29.000.060.050.06-0.06-50.00%1,751037.89%
GDX190726C000295002019-07-23 3:03PM EDT29.500.020.020.03-0.06-75.00%198041.41%
GDX190726C000300002019-07-23 2:15PM EDT30.000.010.000.01-0.02-66.67%467040.63%
GDX190726C000305002019-07-23 11:24AM EDT30.500.020.000.03+0.01+100.00%30052.34%
GDX190726C000315002019-07-23 10:19AM EDT31.500.010.000.04-0.01-50.00%20070.31%
GDX190726C000320002019-07-23 10:20AM EDT32.000.010.000.01-0.01-50.00%21062.50%
GDX190726C000330002019-07-16 2:34PM EDT33.000.010.000.110.00-30109.38%
GDX190726C000340002019-07-16 11:32AM EDT34.000.010.000.090.00-30120.31%
GDX190726C000350002019-07-17 1:43PM EDT35.000.010.000.090.00-20134.38%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190726P000170002019-06-17 12:10AM EDT17.000.02-0.000.00--050.00%
GDX190726P000180002019-06-17 12:10AM EDT18.000.020.000.000.00--050.00%
GDX190726P000195002019-07-03 9:40AM EDT19.500.030.000.040.00-20181.25%
GDX190726P000200002019-06-26 12:04PM EDT20.000.010.000.040.00-10168.75%
GDX190726P000205002019-07-12 9:30AM EDT20.500.010.000.020.00-50143.75%
GDX190726P000210002019-07-12 10:10AM EDT21.000.010.000.010.00-160125.00%
GDX190726P000215002019-07-10 2:47PM EDT21.500.020.000.020.00-60125.00%
GDX190726P000220002019-07-19 2:13PM EDT22.000.010.000.010.00-270106.25%
GDX190726P000225002019-07-12 10:11AM EDT22.500.010.000.010.00-200093.75%
GDX190726P000230002019-07-11 11:19AM EDT23.000.010.000.010.00-1087.50%
GDX190726P000235002019-07-16 3:52PM EDT23.500.020.000.010.00-13078.13%
GDX190726P000240002019-07-23 11:13AM EDT24.000.010.000.010.00-1068.75%
GDX190726P000245002019-07-19 9:52AM EDT24.500.020.000.040.00-3075.00%
GDX190726P000250002019-07-23 10:33AM EDT25.000.010.000.010.00-5053.13%
GDX190726P000255002019-07-23 3:41PM EDT25.500.010.000.010.00-9048.44%
GDX190726P000260002019-07-23 3:54PM EDT26.000.020.010.02+0.01+100.00%230045.31%
GDX190726P000265002019-07-23 3:50PM EDT26.500.020.010.020.00-328034.77%
GDX190726P000270002019-07-23 3:52PM EDT27.000.060.050.080.00-430036.33%
GDX190726P000275002019-07-23 3:58PM EDT27.500.180.160.17+0.05+38.46%3,286032.03%
GDX190726P000280002019-07-23 3:56PM EDT28.000.410.390.40+0.09+28.13%1,067032.81%
GDX190726P000285002019-07-23 2:53PM EDT28.500.660.740.76+0.07+11.86%152035.35%
GDX190726P000290002019-07-23 3:34PM EDT29.001.151.151.19+0.19+19.79%358037.89%
GDX190726P000295002019-07-23 2:53PM EDT29.501.531.621.67+0.11+7.75%101044.14%
GDX190726P000300002019-07-23 2:59PM EDT30.002.032.112.15+0.23+12.78%79046.88%
GDX190726P000315002019-07-23 3:56PM EDT31.503.653.603.65+0.25+7.35%10070.31%
GDX190726P000320002019-07-22 11:47AM EDT32.003.904.104.200.00-25078.13%
GDX190726P000325002019-07-22 12:02AM EDT32.504.304.554.750.00--084.38%
GDX190726P000340002019-07-22 12:02AM EDT34.006.106.056.200.00--0130.47%
GDX190726P000350002019-07-22 12:02AM EDT35.007.057.057.200.00---145.31%