VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117C00005000 | 2024-03-21 9:33AM EDT | 5.00 | 26.00 | 27.40 | 31.35 | 0.00 | - | 1 | 1 | 144.92% |
| GDX250117C00010000 | 2023-12-27 3:21PM EDT | 10.00 | 22.30 | 17.50 | 21.00 | 0.00 | - | 36 | 40 | 0.00% |
| GDX250117C00011000 | 2023-11-09 10:49AM EDT | 11.00 | 17.30 | 17.40 | 20.90 | 0.00 | - | 6 | 46 | 0.00% |
| GDX250117C00012000 | 2023-12-20 11:35AM EDT | 12.00 | 20.25 | 14.15 | 19.00 | 0.00 | - | 1 | 14 | 0.00% |
| GDX250117C00013000 | 2024-01-29 12:27PM EDT | 13.00 | 15.30 | 11.00 | 16.00 | 0.00 | - | 2 | 11 | 0.00% |
| GDX250117C00014000 | 2023-11-28 11:35AM EDT | 14.00 | 16.84 | 15.65 | 20.40 | 0.00 | - | - | 7 | 0.00% |
| GDX250117C00015000 | 2024-05-23 9:36AM EDT | 15.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX250117C00016000 | 2024-04-22 2:21PM EDT | 16.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00017000 | 2024-02-22 11:25AM EDT | 17.00 | 10.25 | 11.00 | 16.00 | 0.00 | - | 2 | 5 | 0.00% |
| GDX250117C00018000 | 2024-05-17 11:19AM EDT | 18.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117C00019000 | 2023-11-28 12:27PM EDT | 19.00 | 12.75 | 11.60 | 13.70 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250117C00020000 | 2024-05-28 12:49PM EDT | 20.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GDX250117C00021000 | 2024-04-19 12:56PM EDT | 21.00 | 14.20 | 14.60 | 18.45 | 0.00 | - | 1 | 16 | 71.63% |
| GDX250117C00022000 | 2024-05-20 12:55PM EDT | 22.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00023000 | 2024-04-11 2:59PM EDT | 23.00 | 12.52 | 12.55 | 13.95 | 0.00 | - | 1 | 106 | 52.20% |
| GDX250117C00024000 | 2024-05-24 1:28PM EDT | 24.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GDX250117C00025000 | 2024-05-28 10:48AM EDT | 25.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250117C00026000 | 2024-05-24 9:40AM EDT | 26.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX250117C00027000 | 2024-05-28 2:42PM EDT | 27.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GDX250117C00028000 | 2024-05-28 10:16AM EDT | 28.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX250117C00029000 | 2024-05-28 2:46PM EDT | 29.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| GDX250117C00030000 | 2024-05-28 3:55PM EDT | 30.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GDX250117C00031000 | 2024-05-28 3:24PM EDT | 31.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GDX250117C00032000 | 2024-05-28 3:47PM EDT | 32.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GDX250117C00033000 | 2024-05-28 3:13PM EDT | 33.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| GDX250117C00034000 | 2024-05-28 12:17PM EDT | 34.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GDX250117C00035000 | 2024-05-28 2:03PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX250117C00036000 | 2024-05-28 3:44PM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| GDX250117C00037000 | 2024-05-28 3:51PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| GDX250117C00038000 | 2024-05-28 2:57PM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GDX250117C00039000 | 2024-05-28 1:24PM EDT | 39.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| GDX250117C00040000 | 2024-05-28 3:46PM EDT | 40.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 3.13% |
| GDX250117C00041000 | 2024-05-28 3:39PM EDT | 41.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDX250117C00042000 | 2024-05-28 2:23PM EDT | 42.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GDX250117C00043000 | 2024-05-24 10:39AM EDT | 43.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GDX250117C00044000 | 2024-05-28 2:17PM EDT | 44.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GDX250117C00045000 | 2024-05-28 3:45PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GDX250117C00046000 | 2024-05-23 12:48PM EDT | 46.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| GDX250117C00047000 | 2024-05-28 11:32AM EDT | 47.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GDX250117C00048000 | 2024-05-28 10:48AM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GDX250117C00049000 | 2024-05-15 1:24PM EDT | 49.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GDX250117C00050000 | 2024-05-28 3:05PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GDX250117C00055000 | 2024-05-28 3:53PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GDX250117C00060000 | 2024-05-28 3:45PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GDX250117C00065000 | 2024-05-28 3:51PM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250117C00070000 | 2024-05-24 3:57PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250117P00005000 | 2023-06-27 9:55AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 144.92% |
| GDX250117P00010000 | 2023-08-01 11:09AM EDT | 10.00 | 0.09 | 0.01 | 2.26 | 0.00 | - | 1 | 53 | 137.40% |
| GDX250117P00011000 | 2024-01-17 10:55AM EDT | 11.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 87.79% |
| GDX250117P00012000 | 2024-02-14 1:51PM EDT | 12.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 89 | 105.66% |
| GDX250117P00013000 | 2024-01-05 2:00PM EDT | 13.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 97 | 68.95% |
| GDX250117P00014000 | 2023-05-19 11:13AM EDT | 14.00 | 0.29 | 0.11 | 0.33 | 0.00 | - | 1 | 2 | 69.43% |
| GDX250117P00015000 | 2024-04-19 3:34PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX250117P00016000 | 2024-05-20 1:24PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GDX250117P00017000 | 2024-05-22 10:09AM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GDX250117P00018000 | 2024-05-10 3:33PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GDX250117P00019000 | 2024-04-19 3:33PM EDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 25.00% |
| GDX250117P00020000 | 2024-05-15 2:40PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX250117P00021000 | 2024-05-21 12:37PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GDX250117P00022000 | 2024-05-22 10:09AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| GDX250117P00023000 | 2024-05-28 11:53AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250117P00024000 | 2024-05-22 1:29PM EDT | 24.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250117P00025000 | 2024-05-28 1:31PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GDX250117P00026000 | 2024-05-28 3:51PM EDT | 26.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| GDX250117P00027000 | 2024-05-28 10:18AM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX250117P00028000 | 2024-05-28 3:53PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GDX250117P00029000 | 2024-05-24 1:54PM EDT | 29.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250117P00030000 | 2024-05-28 2:55PM EDT | 30.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| GDX250117P00031000 | 2024-05-28 2:42PM EDT | 31.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| GDX250117P00032000 | 2024-05-28 9:30AM EDT | 32.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDX250117P00033000 | 2024-05-23 10:23AM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GDX250117P00034000 | 2024-05-28 3:06PM EDT | 34.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| GDX250117P00035000 | 2024-05-28 11:38AM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDX250117P00036000 | 2024-05-28 9:48AM EDT | 36.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| GDX250117P00037000 | 2024-05-28 3:46PM EDT | 37.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX250117P00038000 | 2024-05-28 3:54PM EDT | 38.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GDX250117P00039000 | 2024-05-17 10:52AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| GDX250117P00040000 | 2024-05-23 12:47PM EDT | 40.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX250117P00041000 | 2024-01-03 11:31AM EDT | 41.00 | 11.30 | 10.50 | 15.50 | 0.00 | - | 3 | 0 | 85.99% |
| GDX250117P00042000 | 2024-05-22 2:29PM EDT | 42.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| GDX250117P00043000 | 2023-11-29 3:26PM EDT | 43.00 | 12.25 | 12.05 | 12.15 | 0.00 | - | 10 | 13 | 65.77% |
| GDX250117P00044000 | 2024-04-23 12:47PM EDT | 44.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 45.00 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 79.48% |
| GDX250117P00046000 | 2024-05-22 9:58AM EDT | 46.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX250117P00047000 | 2023-12-15 10:36AM EDT | 47.00 | 16.40 | 15.00 | 20.00 | 0.00 | - | 1 | 0 | 86.74% |
| GDX250117P00048000 | 2024-05-17 12:24PM EDT | 48.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250117P00050000 | 2023-09-27 3:41PM EDT | 50.00 | 23.25 | 20.30 | 21.85 | 0.00 | - | 9 | 0 | 97.49% |
| GDX250117P00055000 | 2023-09-27 3:21PM EDT | 55.00 | 27.99 | 25.30 | 26.70 | 0.00 | - | 3 | 0 | 105.23% |
| GDX250117P00060000 | 2023-08-02 3:42PM EDT | 60.00 | 30.59 | 29.85 | 31.95 | 0.00 | - | - | 0 | 111.61% |
© 2024 Yahoo. All rights reserved.