VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115C00020000 | 2024-06-28 9:56AM EDT | 20.00 | 14.94 | 15.00 | 17.20 | 0.00 | - | 3 | 0 | 81.84% |
| GDX241115C00027000 | 2024-06-26 2:14PM EDT | 27.00 | 7.49 | 8.20 | 10.15 | 0.00 | - | - | 20 | 66.31% |
| GDX241115C00029000 | 2024-06-26 3:02PM EDT | 29.00 | 5.88 | 7.10 | 7.55 | 0.00 | - | 1 | 0 | 46.00% |
| GDX241115C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 6.57 | 6.35 | 6.50 | +0.81 | +14.06% | 1 | 0 | 40.43% |
| GDX241115C00031000 | 2024-06-27 10:16AM EDT | 31.00 | 4.90 | 5.50 | 5.70 | 0.00 | - | 28 | 569 | 38.70% |
| GDX241115C00032000 | 2024-06-27 9:48AM EDT | 32.00 | 4.20 | 4.05 | 6.60 | 0.00 | - | - | 560 | 58.94% |
| GDX241115C00033000 | 2024-07-03 9:40AM EDT | 33.00 | 4.00 | 4.10 | 4.35 | +0.20 | +5.26% | 15 | 0 | 37.23% |
| GDX241115C00034000 | 2024-07-03 12:50PM EDT | 34.00 | 3.66 | 2.94 | 3.85 | +0.97 | +36.06% | 52 | 0 | 37.79% |
| GDX241115C00035000 | 2024-07-03 12:55PM EDT | 35.00 | 3.10 | 2.82 | 3.25 | +0.86 | +38.39% | 8 | 0 | 36.52% |
| GDX241115C00036000 | 2024-07-03 10:32AM EDT | 36.00 | 2.61 | 2.40 | 2.92 | +0.42 | +19.18% | 36 | 0 | 37.87% |
| GDX241115C00037000 | 2024-07-03 12:53PM EDT | 37.00 | 2.18 | 1.53 | 3.25 | +0.56 | +34.57% | 12 | 150 | 46.36% |
| GDX241115C00038000 | 2024-07-03 11:57AM EDT | 38.00 | 1.82 | 1.59 | 1.86 | +0.57 | +45.60% | 2,805 | 0 | 34.13% |
| GDX241115C00039000 | 2024-06-28 10:16AM EDT | 39.00 | 1.28 | 1.43 | 1.55 | 0.00 | - | 51 | 0 | 34.01% |
| GDX241115C00040000 | 2024-07-03 12:32PM EDT | 40.00 | 1.30 | 1.08 | 1.29 | +0.41 | +46.07% | 30 | 40 | 33.99% |
| GDX241115C00041000 | 2024-07-03 11:35AM EDT | 41.00 | 1.11 | 0.98 | 1.31 | +0.35 | +46.05% | 32 | 0 | 37.31% |
| GDX241115C00042000 | 2024-07-01 11:57AM EDT | 42.00 | 0.62 | 0.83 | 0.94 | 0.00 | - | 4 | 0 | 34.86% |
| GDX241115C00043000 | 2024-07-01 11:59AM EDT | 43.00 | 0.51 | 0.00 | 0.79 | 0.00 | - | 2 | 0 | 35.06% |
| GDX241115C00044000 | 2024-07-03 12:38PM EDT | 44.00 | 0.62 | 0.47 | 0.70 | +0.23 | +58.97% | 10 | 314 | 35.94% |
| GDX241115C00045000 | 2024-07-02 2:12PM EDT | 45.00 | 0.32 | 0.31 | 0.56 | 0.00 | - | 5 | 22 | 35.55% |
| GDX241115C00046000 | 2024-07-03 10:03AM EDT | 46.00 | 0.43 | 0.06 | 0.47 | -0.02 | -4.44% | 2 | 0 | 35.74% |
| GDX241115C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.29 | 0.15 | 0.27 | 0.00 | - | - | 0 | 37.79% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115P00025000 | 2024-06-20 3:50PM EDT | 25.00 | 0.21 | 0.00 | 2.23 | 0.00 | - | - | 0 | 62.65% |
| GDX241115P00026000 | 2024-06-18 11:21AM EDT | 26.00 | 0.34 | 0.00 | 2.26 | 0.00 | - | - | 5 | 57.96% |
| GDX241115P00028000 | 2024-06-24 2:05PM EDT | 28.00 | 0.41 | 0.00 | 0.73 | 0.00 | - | 1 | 0 | 40.67% |
| GDX241115P00029000 | 2024-06-28 10:21AM EDT | 29.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 37.79% |
| GDX241115P00030000 | 2024-06-18 1:55PM EDT | 30.00 | 0.95 | 0.00 | 0.62 | 0.00 | - | - | 1 | 30.25% |
| GDX241115P00031000 | 2024-07-02 3:34PM EDT | 31.00 | 0.99 | 0.64 | 1.14 | 0.00 | - | 5 | 0 | 34.57% |
| GDX241115P00032000 | 2024-06-27 12:04PM EDT | 32.00 | 1.25 | 0.89 | 1.47 | 0.00 | - | 10 | 40 | 34.52% |
| GDX241115P00033000 | 2024-07-03 12:14PM EDT | 33.00 | 1.27 | 1.04 | 1.48 | -0.48 | -27.43% | 15 | 822 | 29.69% |
| GDX241115P00034000 | 2024-07-03 12:10PM EDT | 34.00 | 1.61 | 1.61 | 1.89 | -0.59 | -26.82% | 15 | 0 | 29.52% |
| GDX241115P00035000 | 2024-07-03 12:09PM EDT | 35.00 | 2.07 | 1.88 | 2.34 | -0.82 | -28.37% | 26 | 0 | 29.10% |
| GDX241115P00036000 | 2024-06-21 3:47PM EDT | 36.00 | 3.55 | 1.02 | 2.71 | 0.00 | - | 101 | 0 | 27.00% |
| GDX241115P00037000 | 2024-07-03 10:35AM EDT | 37.00 | 3.20 | 3.05 | 3.30 | -0.95 | -22.89% | 1 | 70 | 26.73% |
| GDX241115P00040000 | 2024-06-25 9:30AM EDT | 40.00 | 6.35 | 5.10 | 5.50 | 0.00 | - | - | 1 | 26.91% |
© 2024 Yahoo. All rights reserved.