VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802C00025000 | 2024-06-28 10:40AM EDT | 25.00 | 9.35 | 9.90 | 10.60 | 0.00 | - | 1 | 0 | 89.84% |
| GDX240802C00027000 | 2024-06-17 2:18PM EDT | 27.00 | 6.59 | 6.50 | 9.75 | 0.00 | - | - | 0 | 125.88% |
| GDX240802C00029500 | 2024-06-17 9:51AM EDT | 29.50 | 4.08 | 5.60 | 7.20 | 0.00 | - | - | 0 | 68.46% |
| GDX240802C00030000 | 2024-07-02 11:14AM EDT | 30.00 | 4.18 | 3.35 | 6.90 | 0.00 | - | 10 | 0 | 98.93% |
| GDX240802C00030500 | 2024-06-26 11:24AM EDT | 30.50 | 3.73 | 3.20 | 6.55 | 0.00 | - | - | 1 | 98.24% |
| GDX240802C00031000 | 2024-06-26 12:00PM EDT | 31.00 | 3.20 | 4.30 | 4.80 | 0.00 | - | - | 0 | 51.86% |
| GDX240802C00031500 | 2024-06-27 10:41AM EDT | 31.50 | 3.49 | 3.80 | 4.25 | 0.00 | - | 1 | 2 | 45.80% |
| GDX240802C00032000 | 2024-06-18 1:36PM EDT | 32.00 | 2.62 | 3.30 | 4.50 | 0.00 | - | 4 | 0 | 65.87% |
| GDX240802C00032500 | 2024-06-28 10:08AM EDT | 32.50 | 2.45 | 2.89 | 4.20 | 0.00 | - | 2 | 0 | 66.55% |
| GDX240802C00033000 | 2024-07-03 9:35AM EDT | 33.00 | 2.50 | 2.14 | 2.95 | +0.76 | +43.68% | 10 | 0 | 39.75% |
| GDX240802C00033500 | 2024-07-03 9:43AM EDT | 33.50 | 2.40 | 2.16 | 2.50 | +0.97 | +67.83% | 20 | 48 | 36.57% |
| GDX240802C00034000 | 2024-07-03 11:37AM EDT | 34.00 | 2.16 | 1.88 | 2.07 | +0.96 | +80.00% | 12 | 0 | 33.69% |
| GDX240802C00034500 | 2024-07-03 12:49PM EDT | 34.50 | 1.77 | 1.47 | 1.84 | +0.92 | +108.24% | 34 | 0 | 35.50% |
| GDX240802C00035000 | 2024-07-03 11:57AM EDT | 35.00 | 1.57 | 1.34 | 1.62 | +0.93 | +145.31% | 17 | 910 | 36.72% |
| GDX240802C00035500 | 2024-07-03 12:30PM EDT | 35.50 | 1.28 | 1.14 | 1.36 | +0.75 | +141.51% | 52 | 0 | 36.28% |
| GDX240802C00036000 | 2024-07-03 12:59PM EDT | 36.00 | 0.96 | 0.82 | 0.99 | +0.56 | +140.00% | 30 | 329 | 32.37% |
| GDX240802C00036500 | 2024-07-03 12:59PM EDT | 36.50 | 0.77 | 0.73 | 0.83 | +0.46 | +148.39% | 25 | 0 | 33.01% |
| GDX240802C00037000 | 2024-07-03 12:34PM EDT | 37.00 | 0.67 | 0.44 | 0.75 | +0.33 | +97.06% | 68 | 0 | 35.11% |
| GDX240802C00037500 | 2024-07-03 10:48AM EDT | 37.50 | 0.53 | 0.48 | 0.93 | +0.33 | +165.00% | 17 | 0 | 43.99% |
| GDX240802C00038000 | 2024-07-03 12:08PM EDT | 38.00 | 0.44 | 0.27 | 0.52 | +0.29 | +193.33% | 28 | 91 | 35.94% |
| GDX240802C00038500 | 2024-07-03 11:28AM EDT | 38.50 | 0.35 | 0.32 | 0.73 | +0.14 | +66.67% | 21 | 0 | 45.70% |
| GDX240802C00039000 | 2024-07-03 10:27AM EDT | 39.00 | 0.28 | 0.08 | 0.50 | +0.13 | +86.67% | 15 | 10 | 41.80% |
| GDX240802C00039500 | 2024-06-27 1:29PM EDT | 39.50 | 0.15 | 0.02 | 0.45 | 0.00 | - | 1 | 0 | 43.07% |
| GDX240802C00040000 | 2024-07-02 11:51AM EDT | 40.00 | 0.08 | 0.17 | 0.19 | 0.00 | - | 180 | 0 | 34.96% |
| GDX240802C00041000 | 2024-07-03 12:15PM EDT | 41.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 1 | 10 | 37.50% |
| GDX240802C00042000 | 2024-06-17 10:15AM EDT | 42.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 0 | 41.21% |
| GDX240802C00045000 | 2024-06-14 12:27PM EDT | 45.00 | 0.11 | 0.00 | 1.31 | 0.00 | - | - | 20 | 79.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240802P00027000 | 2024-07-01 11:16AM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 110.35% |
| GDX240802P00028000 | 2024-06-25 1:55PM EDT | 28.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 0 | 58.40% |
| GDX240802P00029000 | 2024-06-26 2:57PM EDT | 29.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | 1 | 0 | 74.22% |
| GDX240802P00029500 | 2024-07-01 11:31AM EDT | 29.50 | 0.09 | 0.01 | 0.14 | 0.00 | - | 1 | 0 | 43.75% |
| GDX240802P00030000 | 2024-07-03 9:33AM EDT | 30.00 | 0.05 | 0.02 | 1.63 | -0.05 | -50.00% | 1 | 0 | 71.97% |
| GDX240802P00030500 | 2024-07-02 1:24PM EDT | 30.50 | 0.07 | 0.01 | 0.09 | -0.09 | -56.25% | 1 | 0 | 33.59% |
| GDX240802P00031000 | 2024-07-03 11:21AM EDT | 31.00 | 0.10 | 0.08 | 0.11 | -0.11 | -52.38% | 62 | 0 | 32.03% |
| GDX240802P00031500 | 2024-07-02 3:19PM EDT | 31.50 | 0.19 | 0.12 | 0.19 | -0.09 | -32.14% | 2 | 0 | 33.69% |
| GDX240802P00032000 | 2024-07-03 12:35PM EDT | 32.00 | 0.18 | 0.16 | 0.19 | -0.21 | -53.85% | 36 | 0 | 30.27% |
| GDX240802P00032500 | 2024-07-03 12:59PM EDT | 32.50 | 0.24 | 0.09 | 0.25 | -0.24 | -50.00% | 68 | 0 | 29.40% |
| GDX240802P00033000 | 2024-07-03 12:47PM EDT | 33.00 | 0.31 | 0.30 | 0.54 | -0.29 | -48.33% | 45 | 0 | 35.69% |
| GDX240802P00033500 | 2024-07-03 10:10AM EDT | 33.50 | 0.40 | 0.42 | 0.47 | -0.43 | -51.81% | 2 | 0 | 29.20% |
| GDX240802P00034000 | 2024-07-03 11:53AM EDT | 34.00 | 0.54 | 0.51 | 0.61 | -0.66 | -55.00% | 21 | 0 | 28.71% |
| GDX240802P00034500 | 2024-07-03 12:32PM EDT | 34.50 | 0.69 | 0.32 | 0.95 | -0.79 | -53.38% | 7 | 0 | 32.67% |
| GDX240802P00035000 | 2024-07-03 11:49AM EDT | 35.00 | 0.90 | 0.94 | 1.03 | -0.53 | -37.06% | 13 | 0 | 29.00% |
| GDX240802P00035500 | 2024-07-03 11:48AM EDT | 35.50 | 1.20 | 1.17 | 1.33 | -0.72 | -37.50% | 5 | 0 | 30.08% |
| GDX240802P00036000 | 2024-07-03 11:53AM EDT | 36.00 | 1.40 | 1.33 | 1.64 | -1.11 | -44.22% | 10 | 0 | 30.62% |
| GDX240802P00036500 | 2024-07-03 12:59PM EDT | 36.50 | 1.85 | 1.66 | 1.92 | -0.97 | -34.40% | 6 | 31 | 29.59% |
| GDX240802P00037000 | 2024-07-03 10:52AM EDT | 37.00 | 2.08 | 2.07 | 2.39 | -1.02 | -32.90% | 12 | 8 | 32.96% |
© 2024 Yahoo. All rights reserved.