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 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 14.10 | 17.00 | 0.00 | - | 149 | 149 | 176.03% |
| GDX240816C00023000 | 2024-06-06 2:40PM EDT | 23.00 | 13.25 | 11.25 | 11.40 | 0.00 | - | 1 | 4 | 65.33% |
| GDX240816C00024000 | 2024-05-29 12:17PM EDT | 24.00 | 11.72 | 8.65 | 11.30 | 0.00 | - | 1 | 3 | 95.02% |
| GDX240816C00025000 | 2024-05-22 11:28AM EDT | 25.00 | 11.30 | 8.40 | 9.95 | 0.00 | - | 1 | 74 | 77.05% |
| GDX240816C00026000 | 2024-05-20 10:05AM EDT | 26.00 | 11.40 | 8.20 | 8.60 | 0.00 | - | 1 | 381 | 51.86% |
| GDX240816C00027000 | 2024-06-07 1:54PM EDT | 27.00 | 6.77 | 7.40 | 7.50 | 0.00 | - | 4 | 1,563 | 49.90% |
| GDX240816C00028000 | 2024-06-07 11:12AM EDT | 28.00 | 6.50 | 5.45 | 7.55 | 0.00 | - | 15 | 5,310 | 71.63% |
| GDX240816C00029000 | 2024-06-07 1:54PM EDT | 29.00 | 4.72 | 5.55 | 5.65 | 0.00 | - | 2 | 490 | 42.82% |
| GDX240816C00030000 | 2024-06-07 3:50PM EDT | 30.00 | 4.44 | 4.70 | 4.85 | 0.00 | - | 15 | 1,689 | 41.70% |
| GDX240816C00031000 | 2024-06-07 3:41PM EDT | 31.00 | 3.60 | 3.90 | 4.00 | 0.00 | - | 99 | 302 | 38.53% |
| GDX240816C00032000 | 2024-06-10 2:52PM EDT | 32.00 | 3.20 | 3.20 | 3.25 | +0.31 | +10.73% | 2 | 931 | 36.62% |
| GDX240816C00033000 | 2024-06-10 1:44PM EDT | 33.00 | 2.51 | 2.56 | 2.67 | +0.17 | +7.26% | 91 | 1,893 | 36.67% |
| GDX240816C00034000 | 2024-06-10 3:56PM EDT | 34.00 | 2.01 | 2.02 | 2.07 | +0.18 | +9.84% | 27 | 4,016 | 35.11% |
| GDX240816C00035000 | 2024-06-10 3:45PM EDT | 35.00 | 1.57 | 1.56 | 1.60 | +0.13 | +9.03% | 111 | 0 | 34.50% |
| GDX240816C00036000 | 2024-06-10 1:27PM EDT | 36.00 | 1.16 | 0.99 | 1.77 | +0.09 | +8.41% | 469 | 7,329 | 43.85% |
| GDX240816C00037000 | 2024-06-10 1:28PM EDT | 37.00 | 0.94 | 0.90 | 0.95 | +0.14 | +17.50% | 150 | 10,533 | 34.57% |
| GDX240816C00038000 | 2024-06-10 3:23PM EDT | 38.00 | 0.71 | 0.60 | 0.92 | +0.08 | +12.70% | 174 | 7,008 | 38.79% |
| GDX240816C00039000 | 2024-06-10 3:02PM EDT | 39.00 | 0.53 | 0.35 | 0.55 | +0.05 | +10.42% | 179 | 928 | 35.01% |
| GDX240816C00040000 | 2024-06-10 3:44PM EDT | 40.00 | 0.39 | 0.39 | 0.54 | +0.03 | +8.33% | 96 | 7,627 | 38.57% |
| GDX240816C00041000 | 2024-06-10 10:49AM EDT | 41.00 | 0.30 | 0.28 | 0.32 | +0.01 | +3.45% | 260 | 1,172 | 35.84% |
| GDX240816C00042000 | 2024-06-10 3:56PM EDT | 42.00 | 0.25 | 0.22 | 0.24 | +0.05 | +25.00% | 682 | 4,124 | 36.08% |
| GDX240816C00043000 | 2024-06-10 10:04AM EDT | 43.00 | 0.15 | 0.16 | 0.19 | -0.01 | -6.25% | 1 | 11,397 | 36.82% |
| GDX240816C00044000 | 2024-06-10 10:18AM EDT | 44.00 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 20 | 0 | 37.50% |
| GDX240816C00045000 | 2024-06-10 3:56PM EDT | 45.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 722 | 2,639 | 37.60% |
| GDX240816C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 0.30 | 0.04 | 0.12 | 0.00 | - | - | 25 | 40.63% |
| GDX240816C00047000 | 2024-06-07 3:50PM EDT | 47.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 315 | 508 | 41.41% |
| GDX240816C00048000 | 2024-05-30 12:44PM EDT | 48.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 2 | 0 | 43.56% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.01 | 1.10 | 0.00 | - | 20 | 10 | 66.21% |
| GDX240816C00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 82 | 517 | 55.27% |
| GDX240816C00055000 | 2024-05-06 2:06PM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 78.03% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 80 | 75.98% |
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 | 150.20% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 97.07% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 87.30% |
| GDX240816P00020000 | 2024-06-04 9:57AM EDT | 20.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 4 | 4 | 94.53% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 26 | 1,563 | 70.61% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 77.54% |
| GDX240816P00023000 | 2024-06-04 9:55AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12,075 | 51.76% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 24.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 100 | 1,239 | 57.52% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 435 | 52.34% |
| GDX240816P00026000 | 2024-05-15 1:03PM EDT | 26.00 | 0.06 | 0.03 | 0.35 | 0.00 | - | 4 | 7,538 | 51.07% |
| GDX240816P00027000 | 2024-06-10 2:41PM EDT | 27.00 | 0.11 | 0.06 | 0.33 | -0.02 | -15.38% | 1 | 1,709 | 44.82% |
| GDX240816P00028000 | 2024-06-10 10:27AM EDT | 28.00 | 0.18 | 0.15 | 0.18 | -0.04 | -18.18% | 5 | 3,644 | 33.40% |
| GDX240816P00029000 | 2024-06-10 12:12PM EDT | 29.00 | 0.27 | 0.21 | 1.26 | -0.03 | -10.00% | 2 | 2,132 | 58.50% |
| GDX240816P00030000 | 2024-06-10 3:23PM EDT | 30.00 | 0.41 | 0.37 | 0.40 | -0.05 | -10.87% | 83 | 4,176 | 31.10% |
| GDX240816P00031000 | 2024-06-10 9:38AM EDT | 31.00 | 0.67 | 0.57 | 0.60 | -0.03 | -4.29% | 15 | 6,940 | 30.47% |
| GDX240816P00032000 | 2024-06-10 11:12AM EDT | 32.00 | 0.93 | 0.74 | 0.87 | -0.06 | -6.06% | 1,123 | 0 | 29.83% |
| GDX240816P00033000 | 2024-06-10 3:59PM EDT | 33.00 | 1.21 | 1.17 | 1.21 | -0.17 | -12.32% | 2,851 | 4,739 | 29.05% |
| GDX240816P00034000 | 2024-06-10 3:59PM EDT | 34.00 | 1.65 | 1.63 | 1.68 | -0.23 | -12.23% | 1,470 | 11,274 | 28.96% |
| GDX240816P00035000 | 2024-06-10 3:51PM EDT | 35.00 | 2.20 | 2.17 | 2.22 | -0.26 | -10.57% | 90 | 8,145 | 28.47% |
| GDX240816P00036000 | 2024-06-10 10:54AM EDT | 36.00 | 2.96 | 2.71 | 2.88 | -0.08 | -2.63% | 85 | 0 | 28.52% |
| GDX240816P00037000 | 2024-06-10 3:28PM EDT | 37.00 | 3.50 | 3.45 | 3.60 | -0.45 | -11.39% | 5 | 1,488 | 28.22% |
| GDX240816P00038000 | 2024-06-10 3:58PM EDT | 38.00 | 3.55 | 4.30 | 4.40 | -1.18 | -24.95% | 6 | 1,280 | 28.13% |
| GDX240816P00039000 | 2024-06-06 3:57PM EDT | 39.00 | 5.25 | 5.15 | 5.25 | +1.45 | +38.16% | 2 | 1,333 | 27.83% |
| GDX240816P00040000 | 2024-06-07 3:29PM EDT | 40.00 | 6.53 | 6.05 | 6.15 | 0.00 | - | 2 | 1,294 | 27.74% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 5.55 | 7.15 | 0.00 | - | 66 | 108 | 30.76% |
| GDX240816P00042000 | 2024-05-31 2:23PM EDT | 42.00 | 6.89 | 7.10 | 9.10 | 0.00 | - | 1 | 718 | 59.67% |
| GDX240816P00043000 | 2024-05-20 10:24AM EDT | 43.00 | 6.35 | 8.55 | 9.10 | 0.00 | - | 406 | 386 | 33.99% |
| GDX240816P00044000 | 2024-05-22 9:52AM EDT | 44.00 | 7.65 | 9.15 | 10.10 | 0.00 | - | - | 0 | 36.43% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 8.09 | 9.40 | 12.65 | 0.00 | - | 1 | 13 | 82.01% |
© 2024 Yahoo. All rights reserved.