VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00024500 | 2024-04-23 3:43PM EDT | 24.50 | 8.50 | 6.95 | 10.55 | 0.00 | - | - | 2 | 587.50% |
| GDX240503C00026000 | 2024-04-17 12:35PM EDT | 26.00 | 7.37 | 5.45 | 9.05 | 0.00 | - | - | 3 | 516.02% |
| GDX240503C00027000 | 2024-04-29 2:03PM EDT | 27.00 | 8.74 | 4.45 | 8.25 | 0.00 | - | 1 | 3 | 145.31% |
| GDX240503C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.87 | 4.65 | 7.90 | 0.00 | - | 20 | 21 | 254.30% |
| GDX240503C00028000 | 2024-04-30 1:46PM EDT | 28.00 | 5.55 | 3.50 | 7.45 | -0.04 | -0.72% | 4 | 85 | 172.66% |
| GDX240503C00028500 | 2024-05-01 2:41PM EDT | 28.50 | 5.40 | 4.05 | 6.05 | -0.73 | -11.91% | 3 | 59 | 176.95% |
| GDX240503C00029000 | 2024-04-30 10:23AM EDT | 29.00 | 4.76 | 2.60 | 6.55 | 0.00 | - | 1 | 60 | 167.58% |
| GDX240503C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.78 | 2.37 | 6.05 | 0.00 | - | 6 | 35 | 176.95% |
| GDX240503C00030000 | 2024-05-01 12:20PM EDT | 30.00 | 4.00 | 2.79 | 3.70 | +0.70 | +21.21% | 46 | 304 | 159.18% |
| GDX240503C00030500 | 2024-05-01 2:02PM EDT | 30.50 | 3.00 | 2.49 | 4.05 | +0.04 | +1.35% | 2 | 334 | 153.13% |
| GDX240503C00031000 | 2024-05-01 2:43PM EDT | 31.00 | 2.74 | 1.77 | 2.97 | +0.44 | +19.13% | 20 | 159 | 66.41% |
| GDX240503C00031500 | 2024-04-30 2:18PM EDT | 31.50 | 1.98 | 1.80 | 2.20 | 0.00 | - | 9 | 171 | 80.66% |
| GDX240503C00032000 | 2024-05-01 2:08PM EDT | 32.00 | 1.58 | 1.38 | 1.49 | +0.06 | +3.95% | 60 | 384 | 55.47% |
| GDX240503C00032500 | 2024-05-01 3:42PM EDT | 32.50 | 1.08 | 0.98 | 1.02 | +0.06 | +5.88% | 57 | 366 | 52.34% |
| GDX240503C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 0.65 | 0.61 | 0.65 | -0.04 | -5.80% | 829 | 1,502 | 48.24% |
| GDX240503C00033500 | 2024-05-01 3:59PM EDT | 33.50 | 0.36 | 0.36 | 0.38 | -0.06 | -14.29% | 2,111 | 3,704 | 47.07% |
| GDX240503C00034000 | 2024-05-01 3:56PM EDT | 34.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 4,245 | 3,441 | 50.00% |
| GDX240503C00034500 | 2024-05-01 3:59PM EDT | 34.50 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 684 | 2,075 | 51.95% |
| GDX240503C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 2,501 | 8,548 | 55.86% |
| GDX240503C00036000 | 2024-05-01 3:45PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 742 | 14,734 | 64.06% |
| GDX240503C00037000 | 2024-05-01 2:00PM EDT | 37.00 | 0.07 | 0.00 | 0.05 | +0.06 | +600.00% | 60 | 3,466 | 76.56% |
| GDX240503C00038000 | 2024-05-01 1:33PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 232 | 4,359 | 81.25% |
| GDX240503C00039000 | 2024-05-01 12:11PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 87.50% |
| GDX240503C00040000 | 2024-04-29 2:36PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 401 | 96.88% |
| GDX240503C00041000 | 2024-04-19 3:34PM EDT | 41.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 200 | 165.63% |
| GDX240503C00042000 | 2024-04-23 2:05PM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 154 | 300.00% |
| GDX240503C00046000 | 2024-04-29 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 162.50% |
| GDX240503C00047000 | 2024-04-26 10:48AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 168.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00024000 | 2024-04-15 3:53PM EDT | 24.00 | 0.56 | 0.00 | 1.27 | 0.00 | - | 3 | 5 | 416.02% |
| GDX240503P00024500 | 2024-04-16 1:18PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 162.50% |
| GDX240503P00025000 | 2024-04-29 2:03PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 150.00% |
| GDX240503P00025500 | 2024-04-02 12:25PM EDT | 25.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 80 | 101 | 143.75% |
| GDX240503P00026000 | 2024-04-25 11:31AM EDT | 26.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 76 | 340.63% |
| GDX240503P00026500 | 2024-04-16 12:42PM EDT | 26.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 30 | 180 | 125.00% |
| GDX240503P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 29 | 112.50% |
| GDX240503P00027500 | 2024-04-22 10:26AM EDT | 27.50 | 0.05 | 0.00 | 0.41 | 0.00 | - | 1 | 30 | 199.80% |
| GDX240503P00028000 | 2024-05-01 3:55PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 287 | 103.13% |
| GDX240503P00028500 | 2024-04-26 10:10AM EDT | 28.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 100 | 607 | 125.78% |
| GDX240503P00029000 | 2024-05-01 3:50PM EDT | 29.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 2 | 494 | 114.06% |
| GDX240503P00029500 | 2024-04-30 3:29PM EDT | 29.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 104 | 262 | 98.44% |
| GDX240503P00030000 | 2024-05-01 12:30PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 1,335 | 67.19% |
| GDX240503P00030500 | 2024-05-01 3:13PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 15 | 9,466 | 53.13% |
| GDX240503P00031000 | 2024-05-01 3:51PM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5,561 | 10,844 | 54.69% |
| GDX240503P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 3,233 | 2,789 | 51.95% |
| GDX240503P00032000 | 2024-05-01 3:27PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 388 | 2,679 | 42.97% |
| GDX240503P00032500 | 2024-05-01 3:55PM EDT | 32.50 | 0.10 | 0.09 | 0.11 | -0.21 | -67.74% | 3,678 | 2,381 | 40.23% |
| GDX240503P00033000 | 2024-05-01 3:55PM EDT | 33.00 | 0.23 | 0.23 | 0.24 | -0.27 | -54.00% | 3,667 | 4,822 | 38.67% |
| GDX240503P00033500 | 2024-05-01 3:43PM EDT | 33.50 | 0.49 | 0.47 | 0.49 | -0.29 | -37.18% | 457 | 4,726 | 39.84% |
| GDX240503P00034000 | 2024-05-01 3:54PM EDT | 34.00 | 0.81 | 0.81 | 0.85 | -0.28 | -25.69% | 422 | 3,819 | 42.97% |
| GDX240503P00034500 | 2024-05-01 3:59PM EDT | 34.50 | 1.24 | 1.22 | 1.25 | -0.20 | -13.89% | 68 | 1,194 | 42.19% |
| GDX240503P00035000 | 2024-05-01 2:29PM EDT | 35.00 | 1.56 | 1.65 | 1.70 | -0.37 | -19.17% | 42 | 776 | 39.84% |
| GDX240503P00036000 | 2024-04-30 3:01PM EDT | 36.00 | 2.75 | 1.99 | 3.10 | 0.00 | - | 84 | 109 | 133.01% |
| GDX240503P00037000 | 2024-04-30 3:57PM EDT | 37.00 | 3.75 | 2.04 | 5.55 | 0.00 | - | 4 | 91 | 105.47% |
| GDX240503P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 5.20 | 4.50 | 8.15 | 0.00 | - | 1 | 0 | 366.21% |
© 2024 Yahoo. All rights reserved.