VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-06-07 11:44AM EDT | 15.00 | 19.10 | 17.00 | 21.25 | 0.00 | - | 1 | 74 | 101.37% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 140.33% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-06-14 10:53AM EDT | 20.00 | 13.50 | 12.10 | 16.00 | 0.00 | - | 1 | 143 | 63.09% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 11.65 | 16.00 | 0.00 | - | 4 | 60 | 118.46% |
| GDX240920C00023000 | 2024-06-24 12:07PM EDT | 23.00 | 11.54 | 10.00 | 13.45 | 0.00 | - | 2 | 399 | 78.81% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 9.55 | 10.75 | 0.00 | - | 1 | 1,024 | 50.20% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 7.30 | 11.00 | 0.00 | - | 50 | 781 | 98.58% |
| GDX240920C00026000 | 2024-06-11 1:48PM EDT | 26.00 | 8.10 | 6.30 | 10.45 | 0.00 | - | 1 | 3,880 | 100.64% |
| GDX240920C00027000 | 2024-06-14 2:52PM EDT | 27.00 | 7.04 | 6.35 | 8.55 | 0.00 | - | 4 | 1,986 | 73.73% |
| GDX240920C00028000 | 2024-06-26 11:03AM EDT | 28.00 | 6.28 | 6.45 | 8.10 | 0.00 | - | 1 | 1,532 | 61.01% |
| GDX240920C00029000 | 2024-06-25 1:36PM EDT | 29.00 | 5.65 | 5.55 | 5.70 | 0.00 | - | 1 | 4,506 | 42.14% |
| GDX240920C00030000 | 2024-06-28 3:33PM EDT | 30.00 | 4.60 | 4.70 | 4.80 | -0.10 | -2.13% | 92 | 27,817 | 38.57% |
| GDX240920C00031000 | 2024-06-28 11:51AM EDT | 31.00 | 4.17 | 3.35 | 5.45 | +0.27 | +6.92% | 1 | 3,710 | 62.28% |
| GDX240920C00032000 | 2024-06-28 3:57PM EDT | 32.00 | 3.20 | 3.20 | 3.30 | -0.40 | -11.11% | 60 | 20,774 | 35.35% |
| GDX240920C00033000 | 2024-06-28 3:57PM EDT | 33.00 | 2.69 | 2.50 | 2.64 | -0.25 | -8.50% | 22 | 11,536 | 33.89% |
| GDX240920C00034000 | 2024-06-28 3:54PM EDT | 34.00 | 2.10 | 2.04 | 2.09 | -0.28 | -11.76% | 1,252 | 12,212 | 33.11% |
| GDX240920C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 1.63 | 1.59 | 1.71 | -0.28 | -14.66% | 153 | 31,557 | 33.84% |
| GDX240920C00036000 | 2024-06-28 3:47PM EDT | 36.00 | 1.23 | 1.22 | 1.26 | -0.22 | -15.17% | 1,686 | 21,963 | 32.37% |
| GDX240920C00037000 | 2024-06-28 3:51PM EDT | 37.00 | 0.95 | 0.92 | 0.97 | -0.17 | -15.18% | 154 | 19,987 | 32.37% |
| GDX240920C00038000 | 2024-06-28 3:59PM EDT | 38.00 | 0.71 | 0.70 | 0.74 | -0.17 | -19.32% | 188 | 39,456 | 32.45% |
| GDX240920C00039000 | 2024-06-28 11:39AM EDT | 39.00 | 0.61 | 0.52 | 0.59 | -0.05 | -7.58% | 3 | 7,993 | 33.20% |
| GDX240920C00040000 | 2024-06-28 2:31PM EDT | 40.00 | 0.43 | 0.39 | 0.53 | -0.10 | -18.87% | 158 | 33,125 | 35.35% |
| GDX240920C00041000 | 2024-06-28 9:30AM EDT | 41.00 | 0.37 | 0.29 | 0.36 | -0.02 | -5.13% | 5 | 6,220 | 34.18% |
| GDX240920C00042000 | 2024-06-28 2:50PM EDT | 42.00 | 0.23 | 0.22 | 0.28 | -0.08 | -25.81% | 80 | 8,940 | 34.57% |
| GDX240920C00043000 | 2024-06-28 1:48PM EDT | 43.00 | 0.21 | 0.17 | 1.62 | -0.03 | -12.50% | 3 | 8,151 | 53.20% |
| GDX240920C00044000 | 2024-06-28 10:37AM EDT | 44.00 | 0.18 | 0.13 | 0.25 | -0.01 | -5.26% | 5 | 915 | 38.72% |
| GDX240920C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 0.17 | 0.11 | 0.17 | 0.00 | - | 2 | 14,483 | 37.70% |
| GDX240920C00046000 | 2024-06-28 2:20PM EDT | 46.00 | 0.12 | 0.04 | 1.58 | -0.01 | -7.69% | 5 | 1,146 | 59.96% |
| GDX240920C00047000 | 2024-06-26 3:09PM EDT | 47.00 | 0.11 | 0.03 | 2.00 | 0.00 | - | 3 | 10,155 | 67.38% |
| GDX240920C00048000 | 2024-06-13 10:16AM EDT | 48.00 | 0.10 | 0.01 | 2.19 | 0.00 | - | 7 | 9,035 | 71.97% |
| GDX240920C00049000 | 2024-06-12 1:10PM EDT | 49.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | 7 | 274 | 74.32% |
| GDX240920C00050000 | 2024-06-26 11:38AM EDT | 50.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 6 | 11,040 | 46.88% |
| GDX240920C00055000 | 2024-06-05 10:58AM EDT | 55.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 57.23% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 200 | 62 | 67.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 171.88% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 99.22% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 92.19% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 52.34% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 55.08% |
| GDX240920P00020000 | 2024-06-24 10:37AM EDT | 20.00 | 0.05 | 0.00 | 1.88 | 0.00 | - | 1 | 204 | 105.03% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 67.58% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 5,215 | 55.66% |
| GDX240920P00023000 | 2024-06-13 12:53PM EDT | 23.00 | 0.05 | 0.04 | 0.81 | 0.00 | - | 43 | 24,446 | 65.14% |
| GDX240920P00024000 | 2024-06-25 11:43AM EDT | 24.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 1 | 8,231 | 52.54% |
| GDX240920P00025000 | 2024-06-28 3:05PM EDT | 25.00 | 0.05 | 0.03 | 0.42 | -0.05 | -50.00% | 1 | 38,065 | 53.91% |
| GDX240920P00026000 | 2024-06-26 9:34AM EDT | 26.00 | 0.12 | 0.05 | 1.48 | 0.00 | - | 3 | 11,980 | 59.33% |
| GDX240920P00027000 | 2024-06-27 12:55PM EDT | 27.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 4 | 6,400 | 33.40% |
| GDX240920P00028000 | 2024-06-28 12:01PM EDT | 28.00 | 0.19 | 0.16 | 0.35 | +0.01 | +5.56% | 1 | 15,605 | 36.23% |
| GDX240920P00029000 | 2024-06-27 1:37PM EDT | 29.00 | 0.28 | 0.22 | 0.39 | 0.00 | - | 3 | 10,787 | 32.57% |
| GDX240920P00030000 | 2024-06-28 12:01PM EDT | 30.00 | 0.42 | 0.39 | 0.46 | +0.01 | +2.44% | 1 | 19,454 | 29.40% |
| GDX240920P00031000 | 2024-06-28 9:36AM EDT | 31.00 | 0.55 | 0.61 | 0.85 | -0.04 | -6.78% | 2 | 9,773 | 32.30% |
| GDX240920P00032000 | 2024-06-28 3:45PM EDT | 32.00 | 0.94 | 0.79 | 0.93 | +0.09 | +10.59% | 1,044 | 58,904 | 27.74% |
| GDX240920P00033000 | 2024-06-28 3:56PM EDT | 33.00 | 1.32 | 0.77 | 1.29 | +0.13 | +10.92% | 125 | 64,818 | 27.12% |
| GDX240920P00034000 | 2024-06-28 3:45PM EDT | 34.00 | 1.75 | 1.68 | 1.94 | +0.10 | +6.06% | 4,022 | 9,801 | 29.69% |
| GDX240920P00035000 | 2024-06-28 9:54AM EDT | 35.00 | 2.05 | 2.08 | 2.49 | -0.32 | -13.50% | 1 | 12,738 | 29.30% |
| GDX240920P00036000 | 2024-06-27 3:13PM EDT | 36.00 | 2.73 | 2.69 | 3.40 | 0.00 | - | 2 | 3,134 | 33.52% |
| GDX240920P00037000 | 2024-06-28 2:43PM EDT | 37.00 | 3.70 | 2.92 | 3.70 | +0.30 | +8.82% | 3 | 3,261 | 26.20% |
| GDX240920P00038000 | 2024-06-26 11:00AM EDT | 38.00 | 4.50 | 4.35 | 4.45 | 0.00 | - | 144 | 1,433 | 24.90% |
| GDX240920P00039000 | 2024-06-27 9:47AM EDT | 39.00 | 5.00 | 5.20 | 6.35 | 0.00 | - | 74 | 1,074 | 46.53% |
| GDX240920P00040000 | 2024-06-28 10:53AM EDT | 40.00 | 6.05 | 6.10 | 7.20 | +0.15 | +2.54% | 65 | 1,078 | 47.71% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 7.25 | 7.60 | 0.00 | - | 174 | 474 | 38.62% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 7.75 | 8.40 | 0.00 | - | 10 | 1,312 | 36.18% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 8.20 | 10.45 | 0.00 | - | 2 | 300 | 63.04% |
| GDX240920P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.83 | 8.00 | 12.15 | 0.00 | - | 2 | 4 | 79.25% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 125.05% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.