VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719C00017000 | 2024-05-22 1:43PM EDT | 17.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00019000 | 2024-03-25 9:44AM EDT | 19.00 | 10.45 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240719C00020000 | 2024-05-28 10:26AM EDT | 20.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240719C00022000 | 2024-05-23 9:52AM EDT | 22.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240719C00023000 | 2024-04-22 10:29AM EDT | 23.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00024000 | 2024-04-22 10:30AM EDT | 24.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00025000 | 2024-05-28 11:56AM EDT | 25.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240719C00026000 | 2024-05-28 10:26AM EDT | 26.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240719C00027000 | 2024-05-28 1:20PM EDT | 27.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240719C00028000 | 2024-05-22 10:52AM EDT | 28.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00029000 | 2024-05-28 12:21PM EDT | 29.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240719C00030000 | 2024-05-28 3:59PM EDT | 30.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240719C00031000 | 2024-05-28 1:03PM EDT | 31.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240719C00032000 | 2024-05-28 12:35PM EDT | 32.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDX240719C00033000 | 2024-05-28 3:43PM EDT | 33.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GDX240719C00034000 | 2024-05-28 2:11PM EDT | 34.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| GDX240719C00035000 | 2024-05-28 3:57PM EDT | 35.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 0.00% |
| GDX240719C00036000 | 2024-05-28 3:57PM EDT | 36.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| GDX240719C00037000 | 2024-05-28 3:59PM EDT | 37.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 1.56% |
| GDX240719C00038000 | 2024-05-28 3:46PM EDT | 38.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 3.13% |
| GDX240719C00039000 | 2024-05-28 3:57PM EDT | 39.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| GDX240719C00040000 | 2024-05-28 3:56PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2,223 | 0 | 6.25% |
| GDX240719C00041000 | 2024-05-28 3:59PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 6.25% |
| GDX240719C00042000 | 2024-05-28 3:49PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 12.50% |
| GDX240719C00043000 | 2024-05-28 3:56PM EDT | 43.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 12.50% |
| GDX240719C00044000 | 2024-05-28 1:04PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX240719C00045000 | 2024-05-28 10:03AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| GDX240719C00046000 | 2024-05-24 10:39AM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX240719C00047000 | 2024-05-22 12:29PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX240719C00048000 | 2024-05-23 10:03AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240719C00049000 | 2024-05-23 9:53AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX240719C00050000 | 2024-05-17 10:04AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDX240719C00060000 | 2024-05-17 1:36PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719P00005000 | 2024-04-11 3:33PM EDT | 5.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 307.81% |
| GDX240719P00019000 | 2024-05-16 10:06AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GDX240719P00021000 | 2024-03-04 11:38AM EDT | 21.00 | 0.16 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 118.85% |
| GDX240719P00023000 | 2024-03-13 10:11AM EDT | 23.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 102.64% |
| GDX240719P00024000 | 2024-04-15 1:06PM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 500 | 4,929 | 65.63% |
| GDX240719P00025000 | 2024-05-21 3:26PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDX240719P00026000 | 2024-05-09 3:21PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GDX240719P00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX240719P00028000 | 2024-05-28 9:35AM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX240719P00029000 | 2024-05-28 12:00PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GDX240719P00030000 | 2024-05-28 12:39PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GDX240719P00031000 | 2024-05-28 12:45PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GDX240719P00032000 | 2024-05-28 3:57PM EDT | 32.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| GDX240719P00033000 | 2024-05-28 3:59PM EDT | 33.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| GDX240719P00034000 | 2024-05-28 3:59PM EDT | 34.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 3.13% |
| GDX240719P00035000 | 2024-05-28 3:58PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2,760 | 0 | 3.13% |
| GDX240719P00036000 | 2024-05-28 3:45PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.39% |
| GDX240719P00037000 | 2024-05-28 3:40PM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GDX240719P00038000 | 2024-05-28 3:50PM EDT | 38.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| GDX240719P00039000 | 2024-05-23 3:55PM EDT | 39.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240719P00040000 | 2024-05-28 10:42AM EDT | 40.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240719P00041000 | 2024-05-28 11:32AM EDT | 41.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.