VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00021000 | 2024-05-17 11:51AM EDT | 21.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240524C00023000 | 2024-05-15 10:00AM EDT | 23.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00024500 | 2024-05-15 2:36PM EDT | 24.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 25.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240524C00026000 | 2024-05-21 3:23PM EDT | 26.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00027500 | 2024-05-09 11:27AM EDT | 27.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDX240524C00028000 | 2024-05-20 3:45PM EDT | 28.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX240524C00028500 | 2024-05-21 3:25PM EDT | 28.50 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00029000 | 2024-05-21 3:26PM EDT | 29.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00029500 | 2024-05-20 9:50AM EDT | 29.50 | 7.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240524C00030000 | 2024-05-21 10:56AM EDT | 30.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX240524C00030500 | 2024-05-21 12:12PM EDT | 30.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00031000 | 2024-05-21 3:42PM EDT | 31.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240524C00031500 | 2024-05-17 3:40PM EDT | 31.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240524C00032000 | 2024-05-20 11:15AM EDT | 32.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240524C00032500 | 2024-05-17 3:38PM EDT | 32.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240524C00033000 | 2024-05-21 3:42PM EDT | 33.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240524C00033500 | 2024-05-21 3:59PM EDT | 33.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240524C00034000 | 2024-05-21 1:40PM EDT | 34.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240524C00034500 | 2024-05-21 3:06PM EDT | 34.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GDX240524C00035000 | 2024-05-21 3:28PM EDT | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GDX240524C00035500 | 2024-05-21 3:47PM EDT | 35.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 0.00% |
| GDX240524C00036000 | 2024-05-21 3:46PM EDT | 36.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| GDX240524C00036500 | 2024-05-21 3:44PM EDT | 36.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| GDX240524C00037000 | 2024-05-21 3:58PM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,703 | 0 | 0.78% |
| GDX240524C00037500 | 2024-05-21 3:58PM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| GDX240524C00038000 | 2024-05-21 3:46PM EDT | 38.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 12.50% |
| GDX240524C00038500 | 2024-05-21 3:59PM EDT | 38.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,459 | 0 | 12.50% |
| GDX240524C00039000 | 2024-05-21 3:15PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| GDX240524C00039500 | 2024-05-21 3:54PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 25.00% |
| GDX240524C00040000 | 2024-05-21 3:57PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 25.00% |
| GDX240524C00041000 | 2024-05-20 10:10AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX240524C00042000 | 2024-05-21 3:46PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 25.00% |
| GDX240524C00043000 | 2024-05-20 1:29PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,772 | 0 | 50.00% |
| GDX240524C00044000 | 2024-05-20 10:36AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| GDX240524C00045000 | 2024-05-15 11:25AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240524C00046000 | 2024-05-17 3:31PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240524C00047000 | 2024-05-17 3:32PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX240524P00024500 | 2024-05-13 3:27PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240524P00026000 | 2024-05-13 10:10AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX240524P00027500 | 2024-05-17 9:43AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| GDX240524P00028000 | 2024-05-17 3:37PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240524P00028500 | 2024-05-15 1:17PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240524P00029000 | 2024-05-17 2:13PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GDX240524P00029500 | 2024-05-20 10:17AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GDX240524P00030000 | 2024-05-20 10:29AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 50.00% |
| GDX240524P00030500 | 2024-05-21 11:43AM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240524P00031000 | 2024-05-21 11:46AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240524P00031500 | 2024-05-21 9:34AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX240524P00032000 | 2024-05-21 3:53PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| GDX240524P00032500 | 2024-05-21 12:41PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GDX240524P00033000 | 2024-05-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GDX240524P00033500 | 2024-05-20 12:43PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDX240524P00034000 | 2024-05-21 2:35PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| GDX240524P00034500 | 2024-05-21 3:43PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| GDX240524P00035000 | 2024-05-21 3:56PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| GDX240524P00035500 | 2024-05-21 3:56PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| GDX240524P00036000 | 2024-05-21 3:57PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| GDX240524P00036500 | 2024-05-21 3:56PM EDT | 36.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3,606 | 0 | 3.13% |
| GDX240524P00037000 | 2024-05-21 3:53PM EDT | 37.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| GDX240524P00037500 | 2024-05-21 12:03PM EDT | 37.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| GDX240524P00038000 | 2024-05-21 3:49PM EDT | 38.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GDX240524P00039000 | 2024-05-20 12:22PM EDT | 39.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 40.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.