GDX - VanEck Vectors Gold Miners ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190823C000200002019-07-16 10:37AM EDT20.006.308.558.600.00-100212.89%
GDX190823C000210002019-08-06 2:21PM EDT21.007.457.207.400.00-2041121.09%
GDX190823C000215002019-08-14 3:37PM EDT21.507.006.706.900.00-540112.50%
GDX190823C000220002019-08-14 3:37PM EDT22.006.506.206.400.00-546104.69%
GDX190823C000225002019-08-14 3:37PM EDT22.506.005.705.900.00-101896.88%
GDX190823C000230002019-08-12 1:15PM EDT23.006.575.205.400.00-11011788.28%
GDX190823C000235002019-08-15 10:03AM EDT23.504.904.704.900.00-168180.47%
GDX190823C000240002019-08-16 10:48AM EDT24.004.334.204.40-0.07-1.59%121873.05%
GDX190823C000245002019-08-15 3:56PM EDT24.504.183.703.900.00-1020865.63%
GDX190823C000250002019-08-16 10:34AM EDT25.003.453.203.40-0.57-14.18%115557.81%
GDX190823C000255002019-08-16 11:03AM EDT25.502.722.742.87-0.25-8.42%737451.56%
GDX190823C000260002019-08-16 1:31PM EDT26.002.572.292.39-0.12-4.46%6236950.00%
GDX190823C000265002019-08-16 2:10PM EDT26.501.971.801.90-0.37-15.81%3541549.41%
GDX190823C000270002019-08-16 3:35PM EDT27.001.421.361.43-0.35-19.77%6281842.58%
GDX190823C000275002019-08-16 3:57PM EDT27.501.020.970.99-0.35-25.55%14175736.72%
GDX190823C000280002019-08-16 3:59PM EDT28.000.670.640.67-0.31-31.63%38590536.82%
GDX190823C000285002019-08-16 3:57PM EDT28.500.430.400.41-0.27-38.57%7078,90035.94%
GDX190823C000290002019-08-16 3:59PM EDT29.000.250.230.25-0.20-44.44%1,1494,71536.91%
GDX190823C000295002019-08-16 3:55PM EDT29.500.140.130.15-0.16-53.33%2592,45438.48%
GDX190823C000300002019-08-16 3:54PM EDT30.000.080.080.09-0.10-55.56%6773,91640.04%
GDX190823C000305002019-08-16 3:50PM EDT30.500.050.050.06-0.07-58.33%3093,67542.58%
GDX190823C000310002019-08-16 3:55PM EDT31.000.040.030.04-0.03-42.86%15293345.31%
GDX190823C000315002019-08-16 3:54PM EDT31.500.020.020.03-0.02-50.00%5748048.44%
GDX190823C000320002019-08-16 3:54PM EDT32.000.020.010.04-0.01-33.33%347152.34%
GDX190823C000330002019-08-16 12:30PM EDT33.000.010.000.03-0.02-66.67%319557.81%
GDX190823C000340002019-08-16 3:54PM EDT34.000.030.010.02+0.01+50.00%1047467.19%
GDX190823C000350002019-08-16 1:31PM EDT35.000.010.010.02-0.01-50.00%619576.56%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX190823P000185002019-07-15 2:08PM EDT18.500.010.000.040.00-60148.44%
GDX190823P000205002019-08-02 2:51PM EDT20.500.010.000.040.00-99115.63%
GDX190823P000210002019-08-15 9:49AM EDT21.000.010.000.030.00-132104.69%
GDX190823P000215002019-08-07 10:15AM EDT21.500.010.000.030.00-6696.88%
GDX190823P000220002019-08-08 2:51PM EDT22.000.020.000.030.00-1012989.06%
GDX190823P000225002019-08-06 9:42AM EDT22.500.030.000.030.00-707282.81%
GDX190823P000230002019-08-05 1:34PM EDT23.000.050.000.030.00-128175.00%
GDX190823P000235002019-08-06 9:43AM EDT23.500.040.000.040.00-712771.88%
GDX190823P000240002019-08-05 12:28PM EDT24.000.030.000.020.00-68057.81%
GDX190823P000245002019-08-14 3:47PM EDT24.500.020.000.040.00-223157.81%
GDX190823P000250002019-08-13 10:19AM EDT25.000.020.000.030.00-237454.69%
GDX190823P000255002019-08-13 3:35PM EDT25.500.030.000.030.00-169247.27%
GDX190823P000260002019-08-16 3:36PM EDT26.000.030.010.030.00-6433839.84%
GDX190823P000265002019-08-16 3:46PM EDT26.500.050.030.050.00-13995736.72%
GDX190823P000270002019-08-16 3:56PM EDT27.000.090.080.10-0.03-25.00%43268034.96%
GDX190823P000275002019-08-16 3:59PM EDT27.500.180.180.19+0.01+5.88%2,2862,29733.40%
GDX190823P000280002019-08-16 3:59PM EDT28.000.360.350.37+0.08+28.57%1,1961,35233.99%
GDX190823P000285002019-08-16 3:56PM EDT28.500.590.600.62+0.09+18.00%7854,58533.79%
GDX190823P000290002019-08-16 3:51PM EDT29.000.930.930.96+0.12+14.81%3011,57434.57%
GDX190823P000295002019-08-16 2:39PM EDT29.501.221.311.39+0.21+20.79%181,21238.48%
GDX190823P000300002019-08-16 2:41PM EDT30.001.661.761.82+0.24+16.90%6726038.67%
GDX190823P000305002019-08-15 1:48PM EDT30.501.832.192.300.00-1818342.58%
GDX190823P000310002019-08-16 3:29PM EDT31.002.682.712.78+0.34+14.53%1414545.31%
GDX190823P000315002019-08-15 2:00PM EDT31.502.783.153.300.00-15714455.86%
GDX190823P000320002019-08-15 10:19AM EDT32.003.513.653.800.00-68961.72%
GDX190823P000330002019-08-07 9:35AM EDT33.003.454.654.800.00--273.44%
GDX190823P000350002019-08-07 9:45AM EDT35.005.306.606.750.00-10071.88%