VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00027000 | 2024-05-22 1:44PM EDT | 27.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240628C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00030500 | 2024-05-14 11:01AM EDT | 30.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240628C00031000 | 2024-05-28 1:17PM EDT | 31.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240628C00032000 | 2024-05-22 10:30AM EDT | 32.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240628C00032500 | 2024-05-23 2:38PM EDT | 32.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GDX240628C00033000 | 2024-05-24 2:18PM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GDX240628C00033500 | 2024-05-23 1:13PM EDT | 33.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240628C00034000 | 2024-05-28 11:11AM EDT | 34.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240628C00034500 | 2024-05-24 12:48PM EDT | 34.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00035000 | 2024-05-28 2:37PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GDX240628C00035500 | 2024-05-28 2:56PM EDT | 35.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX240628C00036000 | 2024-05-28 3:57PM EDT | 36.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| GDX240628C00036500 | 2024-05-28 3:40PM EDT | 36.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| GDX240628C00037000 | 2024-05-28 1:59PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GDX240628C00037500 | 2024-05-28 3:08PM EDT | 37.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GDX240628C00038000 | 2024-05-28 12:19PM EDT | 38.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GDX240628C00038500 | 2024-05-28 2:41PM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GDX240628C00039000 | 2024-05-28 3:55PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GDX240628C00040000 | 2024-05-28 3:02PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GDX240628C00041000 | 2024-05-28 11:35AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX240628C00042000 | 2024-05-28 3:57PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| GDX240628C00043000 | 2024-05-23 1:29PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GDX240628C00045000 | 2024-05-21 3:46PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00025000 | 2024-05-20 11:10AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX240628P00028000 | 2024-05-28 11:14AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240628P00029000 | 2024-05-28 1:15PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240628P00029500 | 2024-05-22 3:45PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GDX240628P00030000 | 2024-05-24 2:58PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GDX240628P00031000 | 2024-05-28 3:05PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| GDX240628P00031500 | 2024-05-28 1:35PM EDT | 31.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240628P00032000 | 2024-05-28 3:40PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GDX240628P00032500 | 2024-05-28 2:52PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GDX240628P00033000 | 2024-05-28 2:39PM EDT | 33.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDX240628P00033500 | 2024-05-28 2:59PM EDT | 33.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX240628P00034000 | 2024-05-28 3:18PM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| GDX240628P00034500 | 2024-05-28 3:20PM EDT | 34.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| GDX240628P00035000 | 2024-05-28 3:58PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| GDX240628P00035500 | 2024-05-28 3:56PM EDT | 35.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 1.56% |
| GDX240628P00036000 | 2024-05-28 3:27PM EDT | 36.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| GDX240628P00036500 | 2024-05-28 3:45PM EDT | 36.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| GDX240628P00037000 | 2024-05-28 3:45PM EDT | 37.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240628P00037500 | 2024-05-28 3:45PM EDT | 37.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX240628P00038000 | 2024-05-28 3:39PM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX240628P00038500 | 2024-05-21 1:40PM EDT | 38.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240628P00039000 | 2024-05-20 2:27PM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.