VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240816C00022000 | 2024-06-27 2:00PM EDT | 22.00 | 12.40 | 10.00 | 14.25 | 0.00 | - | 149 | 151 | 76.76% |
| GDX240816C00023000 | 2024-06-06 2:40PM EDT | 23.00 | 13.25 | 9.40 | 13.25 | 0.00 | - | 1 | 4 | 83.50% |
| GDX240816C00024000 | 2024-05-29 12:17PM EDT | 24.00 | 11.72 | 10.20 | 10.50 | 0.00 | - | 1 | 3 | 77.54% |
| GDX240816C00025000 | 2024-06-14 12:52PM EDT | 25.00 | 8.62 | 7.10 | 11.20 | 0.00 | - | 6 | 80 | 59.38% |
| GDX240816C00026000 | 2024-06-27 11:40AM EDT | 26.00 | 8.50 | 7.95 | 8.45 | 0.00 | - | 3 | 381 | 56.15% |
| GDX240816C00027000 | 2024-06-26 12:07PM EDT | 27.00 | 7.01 | 5.15 | 9.25 | 0.00 | - | 1 | 1,558 | 115.82% |
| GDX240816C00028000 | 2024-06-26 11:03AM EDT | 28.00 | 6.03 | 4.20 | 6.35 | 0.00 | - | 1 | 5,312 | 50.20% |
| GDX240816C00029000 | 2024-06-26 10:44AM EDT | 29.00 | 5.17 | 5.25 | 5.40 | 0.00 | - | 1 | 566 | 45.41% |
| GDX240816C00030000 | 2024-06-27 10:01AM EDT | 30.00 | 4.80 | 4.35 | 4.45 | 0.00 | - | 26 | 1,749 | 40.33% |
| GDX240816C00031000 | 2024-06-28 3:14PM EDT | 31.00 | 3.38 | 2.57 | 3.60 | -0.42 | -11.05% | 2 | 4,103 | 37.55% |
| GDX240816C00032000 | 2024-06-28 12:55PM EDT | 32.00 | 2.62 | 2.57 | 2.77 | -0.38 | -12.67% | 45 | 1,073 | 34.13% |
| GDX240816C00033000 | 2024-06-28 3:36PM EDT | 33.00 | 1.98 | 2.05 | 2.08 | -0.44 | -18.18% | 18 | 1,497 | 32.47% |
| GDX240816C00034000 | 2024-06-28 3:30PM EDT | 34.00 | 1.43 | 1.48 | 1.52 | -0.37 | -20.56% | 78 | 4,422 | 31.64% |
| GDX240816C00035000 | 2024-06-28 3:48PM EDT | 35.00 | 1.03 | 0.97 | 1.08 | -0.30 | -22.56% | 2,717 | 11,581 | 31.25% |
| GDX240816C00036000 | 2024-06-28 3:55PM EDT | 36.00 | 0.72 | 0.72 | 0.75 | -0.21 | -22.58% | 210 | 14,737 | 31.10% |
| GDX240816C00037000 | 2024-06-28 3:42PM EDT | 37.00 | 0.48 | 0.48 | 0.52 | -0.17 | -26.15% | 1,140 | 11,133 | 31.45% |
| GDX240816C00038000 | 2024-06-28 3:54PM EDT | 38.00 | 0.35 | 0.33 | 0.35 | -0.12 | -25.53% | 250 | 5,271 | 31.59% |
| GDX240816C00039000 | 2024-06-28 3:53PM EDT | 39.00 | 0.24 | 0.21 | 0.25 | -0.09 | -27.27% | 29 | 2,730 | 32.52% |
| GDX240816C00040000 | 2024-06-28 3:30PM EDT | 40.00 | 0.15 | 0.14 | 0.18 | -0.08 | -34.78% | 396 | 10,141 | 33.50% |
| GDX240816C00041000 | 2024-06-28 10:35AM EDT | 41.00 | 0.17 | 0.09 | 0.14 | +0.02 | +13.33% | 1 | 3,687 | 34.96% |
| GDX240816C00042000 | 2024-06-28 9:30AM EDT | 42.00 | 0.24 | 0.07 | 0.11 | +0.14 | +140.00% | 90 | 4,763 | 36.33% |
| GDX240816C00043000 | 2024-06-28 1:40PM EDT | 43.00 | 0.07 | 0.02 | 0.16 | -0.04 | -36.36% | 3 | 12,215 | 42.58% |
| GDX240816C00044000 | 2024-06-27 9:30AM EDT | 44.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 1 | 1,186 | 66.31% |
| GDX240816C00045000 | 2024-06-28 9:30AM EDT | 45.00 | 0.14 | 0.01 | 0.20 | +0.02 | +16.67% | 93 | 4,117 | 51.07% |
| GDX240816C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| GDX240816C00047000 | 2024-06-26 3:14PM EDT | 47.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 5 | 1,211 | 72.85% |
| GDX240816C00048000 | 2024-06-17 3:47PM EDT | 48.00 | 0.23 | 0.00 | 1.87 | 0.00 | - | 1 | 9 | 89.11% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 20 | 10 | 64.16% |
| GDX240816C00050000 | 2024-06-28 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 400 | 1,203 | 57.42% |
| GDX240816C00055000 | 2024-06-26 9:54AM EDT | 55.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 11 | 75.98% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 40 | 80 | 86.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 178.32% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 115.04% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 103.71% |
| GDX240816P00020000 | 2024-06-17 3:47PM EDT | 20.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 88.87% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 26 | 1,563 | 83.59% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 91.89% |
| GDX240816P00023000 | 2024-06-04 9:55AM EDT | 23.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 12,075 | 61.91% |
| GDX240816P00024000 | 2024-06-13 3:38PM EDT | 24.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 18 | 1,222 | 73.83% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 435 | 53.52% |
| GDX240816P00026000 | 2024-06-18 10:56AM EDT | 26.00 | 0.07 | 0.02 | 0.61 | 0.00 | - | 1 | 7,536 | 58.50% |
| GDX240816P00027000 | 2024-06-26 1:00PM EDT | 27.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 15 | 1,729 | 52.83% |
| GDX240816P00028000 | 2024-06-28 12:44PM EDT | 28.00 | 0.12 | 0.05 | 0.19 | +0.02 | +20.00% | 4 | 3,794 | 39.84% |
| GDX240816P00029000 | 2024-06-28 2:37PM EDT | 29.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 2 | 2,211 | 32.13% |
| GDX240816P00030000 | 2024-06-28 12:20PM EDT | 30.00 | 0.20 | 0.19 | 0.23 | -0.02 | -9.09% | 8 | 6,554 | 30.27% |
| GDX240816P00031000 | 2024-06-28 3:05PM EDT | 31.00 | 0.37 | 0.32 | 0.36 | 0.00 | - | 62 | 7,697 | 28.71% |
| GDX240816P00032000 | 2024-06-28 3:53PM EDT | 32.00 | 0.55 | 0.54 | 0.57 | 0.00 | - | 539 | 26,387 | 27.64% |
| GDX240816P00033000 | 2024-06-28 3:57PM EDT | 33.00 | 0.87 | 0.86 | 0.89 | +0.01 | +1.16% | 1,845 | 7,006 | 26.91% |
| GDX240816P00034000 | 2024-06-28 3:52PM EDT | 34.00 | 1.29 | 1.30 | 1.33 | +0.01 | +0.78% | 1,383 | 11,989 | 26.37% |
| GDX240816P00035000 | 2024-06-28 3:51PM EDT | 35.00 | 1.86 | 1.86 | 1.90 | +0.11 | +6.29% | 864 | 9,943 | 25.98% |
| GDX240816P00036000 | 2024-06-28 3:32PM EDT | 36.00 | 2.54 | 2.54 | 2.65 | +0.17 | +7.17% | 45 | 2,570 | 27.20% |
| GDX240816P00037000 | 2024-06-25 10:05AM EDT | 37.00 | 3.35 | 3.30 | 3.40 | 0.00 | - | 1 | 1,495 | 26.17% |
| GDX240816P00038000 | 2024-06-28 12:44PM EDT | 38.00 | 4.15 | 4.15 | 4.25 | -0.05 | -1.19% | 4 | 1,058 | 25.68% |
| GDX240816P00039000 | 2024-06-26 11:03AM EDT | 39.00 | 5.27 | 4.00 | 7.05 | 0.00 | - | 13 | 1,332 | 76.51% |
| GDX240816P00040000 | 2024-06-28 9:56AM EDT | 40.00 | 5.61 | 4.90 | 8.15 | -1.22 | -17.86% | 9 | 1,293 | 84.23% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 6.00 | 7.15 | 0.00 | - | 66 | 108 | 31.06% |
| GDX240816P00042000 | 2024-05-31 2:23PM EDT | 42.00 | 6.89 | 6.00 | 10.00 | 0.00 | - | 1 | 351 | 90.97% |
| GDX240816P00043000 | 2024-06-13 3:01PM EDT | 43.00 | 9.90 | 7.00 | 10.90 | 0.00 | - | 610 | 0 | 93.26% |
| GDX240816P00044000 | 2024-05-22 9:52AM EDT | 44.00 | 7.65 | 9.90 | 10.10 | 0.00 | - | - | 0 | 33.99% |
| GDX240816P00045000 | 2024-06-20 3:11PM EDT | 45.00 | 10.40 | 9.00 | 13.00 | 0.00 | - | 1 | 0 | 104.30% |
© 2024 Yahoo. All rights reserved.