VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614C00025000 | 2024-06-07 10:13AM EDT | 25.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240614C00028000 | 2024-06-10 2:35PM EDT | 28.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240614C00028500 | 2024-06-05 3:47PM EDT | 28.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GDX240614C00029000 | 2024-05-03 1:10PM EDT | 29.00 | 4.90 | 5.10 | 8.35 | 0.00 | - | 1 | 1 | 280.86% |
| GDX240614C00029500 | 2024-05-29 2:43PM EDT | 29.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240614C00030000 | 2024-06-07 12:26PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240614C00030500 | 2024-06-10 1:57PM EDT | 30.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240614C00031000 | 2024-06-10 2:28PM EDT | 31.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240614C00031500 | 2024-06-07 3:38PM EDT | 31.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240614C00032000 | 2024-06-10 1:26PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDX240614C00032500 | 2024-06-10 3:48PM EDT | 32.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDX240614C00033000 | 2024-06-10 3:56PM EDT | 33.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GDX240614C00033500 | 2024-06-10 3:54PM EDT | 33.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| GDX240614C00034000 | 2024-06-10 3:59PM EDT | 34.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 0.00% |
| GDX240614C00034500 | 2024-06-10 3:58PM EDT | 34.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 3.13% |
| GDX240614C00035000 | 2024-06-10 3:55PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 6.25% |
| GDX240614C00035500 | 2024-06-10 3:59PM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 12.50% |
| GDX240614C00036000 | 2024-06-10 3:55PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| GDX240614C00036500 | 2024-06-10 3:18PM EDT | 36.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| GDX240614C00037000 | 2024-06-10 3:54PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| GDX240614C00037500 | 2024-06-10 12:34PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GDX240614C00038000 | 2024-06-10 3:03PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GDX240614C00038500 | 2024-06-10 3:26PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,234 | 0 | 25.00% |
| GDX240614C00039000 | 2024-06-10 3:23PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GDX240614C00039500 | 2024-06-07 12:36PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GDX240614C00040000 | 2024-06-10 9:51AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX240614C00041000 | 2024-06-07 2:34PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240614C00042000 | 2024-05-28 1:49PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240614C00043000 | 2024-05-24 2:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| GDX240614C00044000 | 2024-06-03 9:35AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240614C00045000 | 2024-06-05 3:45PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX240614C00050000 | 2024-06-05 3:54PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00025000 | 2024-06-04 2:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240614P00026000 | 2024-06-10 11:27AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| GDX240614P00027000 | 2024-06-10 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| GDX240614P00028000 | 2024-06-10 2:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| GDX240614P00028500 | 2024-06-10 10:45AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240614P00029000 | 2024-06-10 3:29PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| GDX240614P00029500 | 2024-06-10 10:48AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240614P00030000 | 2024-06-07 3:48PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| GDX240614P00030500 | 2024-06-10 9:54AM EDT | 30.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| GDX240614P00031000 | 2024-06-10 12:57PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GDX240614P00031500 | 2024-06-10 3:53PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GDX240614P00032000 | 2024-06-10 3:55PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GDX240614P00032500 | 2024-06-10 3:59PM EDT | 32.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| GDX240614P00033000 | 2024-06-10 3:59PM EDT | 33.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 6.25% |
| GDX240614P00033500 | 2024-06-10 3:59PM EDT | 33.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,538 | 0 | 6.25% |
| GDX240614P00034000 | 2024-06-10 3:59PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.39% |
| GDX240614P00034500 | 2024-06-10 3:29PM EDT | 34.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| GDX240614P00035000 | 2024-06-10 3:52PM EDT | 35.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| GDX240614P00035500 | 2024-06-10 3:29PM EDT | 35.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDX240614P00036000 | 2024-06-10 1:29PM EDT | 36.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| GDX240614P00036500 | 2024-06-10 2:24PM EDT | 36.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GDX240614P00037000 | 2024-06-10 3:50PM EDT | 37.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240614P00037500 | 2024-06-07 10:28AM EDT | 37.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GDX240614P00038000 | 2024-06-07 10:20AM EDT | 38.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GDX240614P00038500 | 2024-06-07 10:49AM EDT | 38.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GDX240614P00040000 | 2024-05-10 9:45AM EDT | 40.00 | 4.64 | 5.30 | 7.75 | 0.00 | - | - | 0 | 160.55% |
| GDX240614P00044000 | 2024-06-03 11:04AM EDT | 44.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GDX240614P00045000 | 2024-06-07 11:26AM EDT | 45.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.