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 | 18.55 | 20.40 | 0.00 | - | 1 | 74 | 109.18% |
| 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 | 122.85% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-05-17 3:14PM EDT | 20.00 | 14.24 | 13.00 | 16.05 | -2.87 | -16.77% | 1 | 141 | 78.03% |
| 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 | 104.15% |
| GDX240920C00023000 | 2024-05-15 10:54AM EDT | 23.00 | 13.00 | 10.45 | 12.95 | 0.00 | - | 3 | 411 | 67.14% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 9.40 | 10.90 | 0.00 | - | 1 | 1,024 | 67.33% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 9.45 | 10.65 | 0.00 | - | 50 | 781 | 65.43% |
| GDX240920C00026000 | 2024-06-07 10:24AM EDT | 26.00 | 8.91 | 7.55 | 10.00 | 0.00 | - | 1 | 0 | 53.03% |
| GDX240920C00027000 | 2024-06-07 3:59PM EDT | 27.00 | 7.24 | 7.60 | 8.65 | 0.00 | - | 4 | 1,986 | 55.71% |
| GDX240920C00028000 | 2024-06-07 3:30PM EDT | 28.00 | 6.40 | 6.65 | 7.90 | 0.00 | - | 4 | 1,533 | 53.15% |
| GDX240920C00029000 | 2024-06-07 10:40AM EDT | 29.00 | 6.21 | 5.85 | 6.00 | 0.00 | - | 5 | 0 | 42.19% |
| GDX240920C00030000 | 2024-06-10 1:01PM EDT | 30.00 | 5.00 | 5.05 | 5.20 | +0.25 | +5.26% | 104 | 27,698 | 40.48% |
| GDX240920C00031000 | 2024-06-10 3:31PM EDT | 31.00 | 4.39 | 4.35 | 4.40 | +0.38 | +9.48% | 9 | 3,407 | 38.14% |
| GDX240920C00032000 | 2024-06-10 3:18PM EDT | 32.00 | 3.70 | 3.60 | 3.75 | +0.30 | +8.82% | 40 | 14,177 | 37.55% |
| GDX240920C00033000 | 2024-06-10 3:54PM EDT | 33.00 | 3.04 | 3.05 | 3.10 | +0.22 | +7.80% | 41 | 11,245 | 36.16% |
| GDX240920C00034000 | 2024-06-10 3:40PM EDT | 34.00 | 2.52 | 2.52 | 2.58 | +0.22 | +9.57% | 123 | 11,983 | 35.79% |
| GDX240920C00035000 | 2024-06-10 3:58PM EDT | 35.00 | 2.07 | 2.06 | 2.10 | +0.17 | +8.95% | 70 | 29,801 | 35.16% |
| GDX240920C00036000 | 2024-06-10 3:13PM EDT | 36.00 | 1.70 | 1.61 | 1.85 | -0.10 | -5.56% | 106 | 17,286 | 36.94% |
| GDX240920C00037000 | 2024-06-10 3:38PM EDT | 37.00 | 1.38 | 1.25 | 1.58 | +0.14 | +11.29% | 1,107 | 13,269 | 37.72% |
| GDX240920C00038000 | 2024-06-10 3:14PM EDT | 38.00 | 1.10 | 1.06 | 1.12 | +0.11 | +11.11% | 271 | 37,841 | 34.89% |
| GDX240920C00039000 | 2024-06-07 2:05PM EDT | 39.00 | 0.77 | 0.84 | 0.91 | 0.00 | - | 211 | 7,779 | 35.13% |
| GDX240920C00040000 | 2024-06-10 3:38PM EDT | 40.00 | 0.70 | 0.65 | 0.72 | +0.07 | +11.11% | 1,237 | 31,012 | 35.06% |
| GDX240920C00041000 | 2024-06-10 10:01AM EDT | 41.00 | 0.47 | 0.54 | 0.58 | -0.03 | -6.00% | 13 | 4,387 | 35.28% |
| GDX240920C00042000 | 2024-06-10 3:17PM EDT | 42.00 | 0.47 | 0.31 | 0.47 | +0.09 | +23.68% | 161 | 9,519 | 35.60% |
| GDX240920C00043000 | 2024-06-07 10:30AM EDT | 43.00 | 0.38 | 0.34 | 0.39 | 0.00 | - | 2 | 8,456 | 36.18% |
| GDX240920C00044000 | 2024-06-05 3:58PM EDT | 44.00 | 0.38 | 0.24 | 0.32 | 0.00 | - | 46 | 914 | 36.62% |
| GDX240920C00045000 | 2024-06-10 10:47AM EDT | 45.00 | 0.25 | 0.20 | 0.26 | +0.03 | +13.64% | 312 | 13,527 | 36.91% |
| GDX240920C00046000 | 2024-06-06 2:57PM EDT | 46.00 | 0.37 | 0.15 | 0.22 | 0.00 | - | 502 | 1,972 | 37.55% |
| GDX240920C00047000 | 2024-06-06 2:38PM EDT | 47.00 | 0.30 | 0.11 | 0.19 | 0.00 | - | 30 | 10,230 | 38.28% |
| GDX240920C00048000 | 2024-06-04 11:28AM EDT | 48.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 11 | 9,042 | 39.26% |
| GDX240920C00049000 | 2024-06-06 11:01AM EDT | 49.00 | 0.16 | 0.00 | 2.00 | 0.00 | - | 1 | 278 | 64.38% |
| GDX240920C00050000 | 2024-06-10 9:49AM EDT | 50.00 | 0.08 | 0.00 | 0.22 | -0.01 | -11.11% | 1 | 10,644 | 45.12% |
| GDX240920C00055000 | 2024-06-05 10:58AM EDT | 55.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 25 | 54.69% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 200 | 62 | 62.01% |
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 | 154.39% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 89.16% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 82.91% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 50.78% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 51.56% |
| GDX240920P00020000 | 2024-06-06 11:18AM EDT | 20.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 204 | 66.02% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 60.94% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 50.10% |
| GDX240920P00023000 | 2024-05-24 12:42PM EDT | 23.00 | 0.12 | 0.04 | 2.18 | 0.00 | - | 110 | 24,467 | 79.83% |
| GDX240920P00024000 | 2024-05-15 2:28PM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 8,264 | 56.30% |
| GDX240920P00025000 | 2024-06-06 11:18AM EDT | 25.00 | 0.27 | 0.01 | 2.23 | 0.00 | - | 1 | 38,073 | 67.87% |
| GDX240920P00026000 | 2024-05-28 11:56AM EDT | 26.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 6 | 12,077 | 35.06% |
| GDX240920P00027000 | 2024-06-10 12:12PM EDT | 27.00 | 0.21 | 0.15 | 0.23 | -0.02 | -8.70% | 1 | 6,309 | 33.11% |
| GDX240920P00028000 | 2024-06-10 12:56PM EDT | 28.00 | 0.29 | 0.27 | 0.32 | -0.04 | -12.12% | 133 | 15,637 | 31.93% |
| GDX240920P00029000 | 2024-06-10 3:07PM EDT | 29.00 | 0.42 | 0.27 | 0.45 | -0.02 | -4.55% | 101 | 10,756 | 31.06% |
| GDX240920P00030000 | 2024-06-07 2:50PM EDT | 30.00 | 0.62 | 0.59 | 0.63 | -0.13 | -17.33% | 2 | 17,949 | 30.32% |
| GDX240920P00031000 | 2024-06-10 12:12PM EDT | 31.00 | 0.87 | 0.83 | 0.87 | -0.06 | -6.45% | 64 | 9,456 | 29.74% |
| GDX240920P00032000 | 2024-06-10 1:00PM EDT | 32.00 | 1.14 | 0.99 | 1.18 | -0.16 | -12.31% | 18 | 53,650 | 29.30% |
| GDX240920P00033000 | 2024-06-10 2:17PM EDT | 33.00 | 1.56 | 1.50 | 1.56 | -0.10 | -6.02% | 517 | 43,540 | 28.81% |
| GDX240920P00034000 | 2024-06-10 12:04PM EDT | 34.00 | 2.05 | 1.95 | 2.03 | -0.13 | -5.96% | 1,000 | 7,902 | 28.54% |
| GDX240920P00035000 | 2024-06-10 3:34PM EDT | 35.00 | 2.53 | 2.34 | 2.56 | -0.22 | -8.00% | 1,797 | 12,452 | 28.03% |
| GDX240920P00036000 | 2024-06-10 3:50PM EDT | 36.00 | 3.20 | 3.10 | 3.20 | +0.15 | +4.92% | 3 | 2,844 | 28.03% |
| GDX240920P00037000 | 2024-06-07 3:59PM EDT | 37.00 | 4.12 | 3.80 | 3.90 | 0.00 | - | 30 | 2,096 | 27.93% |
| GDX240920P00038000 | 2024-06-07 12:35PM EDT | 38.00 | 4.78 | 4.50 | 4.65 | 0.00 | - | 250 | 1,756 | 27.64% |
| GDX240920P00039000 | 2024-06-05 2:23PM EDT | 39.00 | 4.81 | 5.30 | 5.45 | 0.00 | - | 2 | 1,400 | 27.20% |
| GDX240920P00040000 | 2024-06-05 2:46PM EDT | 40.00 | 5.55 | 6.15 | 7.05 | 0.00 | - | 1 | 1,080 | 41.48% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 7.00 | 7.25 | 0.00 | - | 174 | 0 | 28.17% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 7.90 | 9.05 | 0.00 | - | 10 | 1,312 | 47.85% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 8.90 | 9.15 | 0.00 | - | 2 | 0 | 29.79% |
| GDX240920P00044000 | 2024-05-28 9:52AM EDT | 44.00 | 8.10 | 8.90 | 10.10 | 0.00 | - | 2 | 4 | 29.79% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 10.00 | 14.05 | 0.00 | - | 1 | 0 | 76.34% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 112.99% |
| 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.