VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705C00026000 | 2024-07-01 3:12PM EDT | 26.00 | 7.87 | 7.30 | 11.05 | 0.00 | - | 1 | 0 | 575.59% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 5.00 | 8.60 | 0.00 | - | - | 2 | 285.94% |
| GDX240705C00028000 | 2024-07-02 1:54PM EDT | 28.00 | 5.70 | 7.15 | 8.10 | 0.00 | - | 30 | 0 | 261.72% |
| GDX240705C00028500 | 2024-07-02 3:10PM EDT | 28.50 | 5.22 | 6.40 | 7.15 | 0.00 | - | 33 | 0 | 251.95% |
| GDX240705C00029000 | 2024-07-02 11:09AM EDT | 29.00 | 4.90 | 5.95 | 6.85 | 0.00 | - | 1 | 0 | 175.78% |
| GDX240705C00029500 | 2024-06-20 9:39AM EDT | 29.50 | 5.06 | 4.70 | 6.95 | 0.00 | - | - | 3 | 134.38% |
| GDX240705C00030000 | 2024-07-02 3:33PM EDT | 30.00 | 3.83 | 4.45 | 6.85 | 0.00 | - | 2 | 0 | 207.03% |
| GDX240705C00030500 | 2024-07-03 9:37AM EDT | 30.50 | 4.45 | 3.05 | 5.10 | +1.00 | +28.99% | 1 | 0 | 183.01% |
| GDX240705C00031000 | 2024-07-03 12:26PM EDT | 31.00 | 4.05 | 4.15 | 4.50 | +0.77 | +23.48% | 7 | 0 | 102.34% |
| GDX240705C00031500 | 2024-07-03 12:35PM EDT | 31.50 | 3.90 | 3.65 | 4.85 | +1.46 | +59.84% | 5 | 0 | 177.34% |
| GDX240705C00032000 | 2024-07-03 10:38AM EDT | 32.00 | 3.37 | 2.84 | 4.95 | +1.55 | +85.16% | 66 | 0 | 181.25% |
| GDX240705C00032500 | 2024-07-03 12:37PM EDT | 32.50 | 2.93 | 2.63 | 2.98 | +1.39 | +90.26% | 69 | 0 | 63.28% |
| GDX240705C00033000 | 2024-07-03 12:49PM EDT | 33.00 | 2.35 | 2.12 | 2.58 | +1.28 | +119.63% | 204 | 0 | 67.19% |
| GDX240705C00033500 | 2024-07-03 12:48PM EDT | 33.50 | 1.93 | 1.71 | 2.45 | +1.41 | +271.15% | 127 | 0 | 91.80% |
| GDX240705C00034000 | 2024-07-03 12:58PM EDT | 34.00 | 1.28 | 1.27 | 1.54 | +0.96 | +300.00% | 617 | 0 | 52.73% |
| GDX240705C00034500 | 2024-07-03 12:58PM EDT | 34.50 | 0.84 | 0.82 | 0.91 | +0.71 | +546.15% | 2,834 | 0 | 39.45% |
| GDX240705C00035000 | 2024-07-03 12:59PM EDT | 35.00 | 0.45 | 0.44 | 0.58 | +0.40 | +800.00% | 2,045 | 0 | 41.02% |
| GDX240705C00035500 | 2024-07-03 12:59PM EDT | 35.50 | 0.22 | 0.21 | 0.22 | +0.20 | +1,000.00% | 1,753 | 0 | 30.47% |
| GDX240705C00036000 | 2024-07-03 12:59PM EDT | 36.00 | 0.08 | 0.07 | 0.10 | +0.07 | +700.00% | 1,511 | 0 | 33.01% |
| GDX240705C00036500 | 2024-07-03 12:59PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 267 | 0 | 36.72% |
| GDX240705C00037000 | 2024-07-03 12:59PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 89 | 0 | 41.80% |
| GDX240705C00037500 | 2024-07-03 12:53PM EDT | 37.50 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 33 | 0 | 50.78% |
| GDX240705C00038000 | 2024-07-03 12:38PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 57 | 352 | 52.34% |
| GDX240705C00038500 | 2024-07-01 11:20AM EDT | 38.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 0 | 71.09% |
| GDX240705C00039000 | 2024-07-03 12:08PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240705C00039500 | 2024-07-01 10:52AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 62.50% |
| GDX240705C00040000 | 2024-07-01 9:30AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 29 | 0 | 202.93% |
| GDX240705C00040500 | 2024-07-01 10:51AM EDT | 40.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 0 | 214.26% |
| GDX240705C00041000 | 2024-07-01 10:07AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,220 | 0 | 81.25% |
| GDX240705C00042000 | 2024-06-28 10:44AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| GDX240705C00043000 | 2024-06-24 10:59AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 118.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00026000 | 2024-06-17 10:20AM EDT | 26.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | - | 0 | 454.30% |
| GDX240705P00027000 | 2024-06-26 9:53AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 159.38% |
| GDX240705P00028500 | 2024-06-26 3:42PM EDT | 28.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 0 | 351.17% |
| GDX240705P00029000 | 2024-07-01 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2,333 | 0 | 170.31% |
| GDX240705P00029500 | 2024-07-01 2:46PM EDT | 29.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 95 | 158.59% |
| GDX240705P00030000 | 2024-07-01 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 0 | 96.88% |
| GDX240705P00030500 | 2024-07-02 9:46AM EDT | 30.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 575 | 606 | 134.77% |
| GDX240705P00031000 | 2024-07-03 9:48AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 288 | 92.19% |
| GDX240705P00031500 | 2024-07-03 11:25AM EDT | 31.50 | 0.70 | 0.00 | 0.01 | +0.68 | +3,400.00% | 5 | 0 | 65.63% |
| GDX240705P00032000 | 2024-07-03 12:41PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 0 | 62.50% |
| GDX240705P00032500 | 2024-07-03 12:09PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 0 | 50.00% |
| GDX240705P00033000 | 2024-07-03 12:49PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 228 | 0 | 45.31% |
| GDX240705P00033500 | 2024-07-03 12:55PM EDT | 33.50 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 497 | 0 | 45.31% |
| GDX240705P00034000 | 2024-07-03 12:59PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 904 | 0 | 34.77% |
| GDX240705P00034500 | 2024-07-03 12:59PM EDT | 34.50 | 0.06 | 0.05 | 0.06 | -0.56 | -90.32% | 884 | 0 | 29.30% |
| GDX240705P00035000 | 2024-07-03 12:59PM EDT | 35.00 | 0.17 | 0.16 | 0.18 | -1.01 | -85.59% | 1,073 | 0 | 28.91% |
| GDX240705P00035500 | 2024-07-03 12:58PM EDT | 35.50 | 0.44 | 0.39 | 0.42 | -1.35 | -75.42% | 469 | 0 | 28.52% |
| GDX240705P00036000 | 2024-07-03 11:59AM EDT | 36.00 | 0.59 | 0.75 | 0.83 | -1.28 | -68.45% | 85 | 0 | 34.38% |
| GDX240705P00036500 | 2024-07-03 9:48AM EDT | 36.50 | 1.44 | 0.19 | 1.58 | -1.21 | -45.66% | 1 | 0 | 78.52% |
| GDX240705P00037000 | 2024-06-24 9:48AM EDT | 37.00 | 2.69 | 0.11 | 1.87 | 0.00 | - | 1 | 0 | 65.23% |
| GDX240705P00037500 | 2024-06-26 2:40PM EDT | 37.50 | 3.81 | 1.50 | 2.85 | 0.00 | - | 8 | 0 | 138.09% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 2.45 | 3.55 | 0.00 | - | 21 | 0 | 108.20% |
| GDX240705P00039000 | 2024-06-28 10:00AM EDT | 39.00 | 4.55 | 3.45 | 3.95 | 0.00 | - | 1 | 0 | 122.66% |
© 2024 Yahoo. All rights reserved.