GDX - VanEck Vectors Gold Miners ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191213C000240002019-12-10 10:17AM EST24.003.002.993.35-0.60-16.67%21582.03%
GDX191213C000245002019-12-09 12:56PM EST24.502.462.592.680.00-32550.00%
GDX191213C000250002019-12-06 3:29PM EST25.002.032.082.200.00-104568.36%
GDX191213C000255002019-12-09 10:55AM EST25.501.631.591.70+0.07+4.49%113455.47%
GDX191213C000260002019-12-10 3:57PM EST26.001.111.121.16+0.17+18.09%10914933.59%
GDX191213C000265002019-12-10 3:58PM EST26.500.660.660.72+0.07+11.86%1061,55731.64%
GDX191213C000270002019-12-10 3:59PM EST27.000.330.330.34+0.06+22.22%8125,04927.54%
GDX191213C000275002019-12-10 3:59PM EST27.500.130.120.13+0.02+18.18%1,0744,67827.93%
GDX191213C000280002019-12-10 3:59PM EST28.000.040.040.05-0.01-20.00%19610,87330.86%
GDX191213C000285002019-12-10 3:33PM EST28.500.020.010.03-0.01-33.33%421,53737.11%
GDX191213C000290002019-12-10 3:40PM EST29.000.010.000.010.00-1878738.28%
GDX191213C000295002019-12-06 9:30AM EST29.500.070.000.010.00-2031046.09%
GDX191213C000300002019-12-09 11:27AM EST30.000.010.000.020.00-11,33053.13%
GDX191213C000305002019-12-06 9:30AM EST30.500.050.000.010.00-206256.25%
GDX191213C000310002019-12-04 10:52AM EST31.000.020.000.020.00-25028568.75%
GDX191213C000315002019-11-22 3:03PM EST31.500.010.000.020.00-122275.00%
GDX191213C000320002019-12-03 3:44PM EST32.000.020.000.030.00-29729787.50%
GDX191213C000325002019-12-03 12:09PM EST32.500.020.000.030.00-3012693.75%
GDX191213C000330002019-11-20 9:41AM EST33.000.020.000.030.00-133143100.00%
GDX191213C000335002019-11-04 10:11AM EST33.500.080.000.100.00-33128.91%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX191213P000220002019-11-22 12:30PM EST22.000.010.000.080.00-33128.13%
GDX191213P000225002019-11-04 10:11AM EST22.500.010.000.110.00-33123.44%
GDX191213P000230002019-12-02 12:20PM EST23.000.010.000.090.00--5107.81%
GDX191213P000235002019-11-20 1:51PM EST23.500.030.000.090.00-1496.09%
GDX191213P000240002019-12-03 3:59PM EST24.000.010.000.050.00-310375.00%
GDX191213P000245002019-12-04 2:40PM EST24.500.010.000.070.00-237268.75%
GDX191213P000250002019-12-03 10:18AM EST25.000.020.000.030.00-642756.25%
GDX191213P000255002019-12-10 10:56AM EST25.500.010.000.030.00-1236444.92%
GDX191213P000260002019-12-10 2:47PM EST26.000.010.010.03-0.03-75.00%242,22033.59%
GDX191213P000265002019-12-10 3:57PM EST26.500.070.060.07-0.06-46.15%6056,16628.71%
GDX191213P000270002019-12-10 3:59PM EST27.000.210.190.21-0.13-38.24%1,3883,93327.54%
GDX191213P000275002019-12-10 3:42PM EST27.500.540.470.50-0.12-18.18%1271,01627.93%
GDX191213P000280002019-12-10 3:17PM EST28.000.980.870.94-0.15-13.27%278,22934.38%
GDX191213P000285002019-12-06 9:57AM EST28.501.351.331.460.00-32050.39%
GDX191213P000290002019-12-09 11:08AM EST29.002.101.821.940.00-102557.42%
GDX191213P000295002019-12-05 12:20PM EST29.501.822.312.500.00-233657.81%
GDX191213P000300002019-12-04 2:57PM EST30.002.562.812.970.00-4060.16%
GDX191213P000305002019-12-04 9:35AM EST30.502.943.303.650.00--096.48%
GDX191213P000310002019-11-05 9:30AM EST31.004.103.804.150.00-10106.25%