VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-04-02 1:54PM EDT | 20.00 | 13.20 | 12.15 | 16.75 | 0.00 | - | - | 2 | 52.78% |
| GDX250321C00025000 | 2024-04-29 9:38AM EDT | 25.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX250321C00026000 | 2024-05-22 1:42PM EDT | 26.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX250321C00030000 | 2024-05-24 2:36PM EDT | 30.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321C00031000 | 2024-05-23 2:01PM EDT | 31.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250321C00032000 | 2024-05-22 2:29PM EDT | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250321C00033000 | 2024-05-20 1:55PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321C00034000 | 2024-05-28 2:54PM EDT | 34.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250321C00035000 | 2024-05-28 10:18AM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| GDX250321C00036000 | 2024-05-28 9:38AM EDT | 36.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GDX250321C00037000 | 2024-05-28 12:02PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.78% |
| GDX250321C00038000 | 2024-05-24 9:45AM EDT | 38.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| GDX250321C00039000 | 2024-05-22 10:34AM EDT | 39.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GDX250321C00040000 | 2024-05-28 3:25PM EDT | 40.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GDX250321C00041000 | 2024-05-22 9:31AM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDX250321C00042000 | 2024-05-24 10:45AM EDT | 42.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDX250321C00043000 | 2024-05-20 10:42AM EDT | 43.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250321C00044000 | 2024-05-22 9:30AM EDT | 44.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GDX250321C00045000 | 2024-05-28 11:58AM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GDX250321C00046000 | 2024-05-24 3:13PM EDT | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX250321C00047000 | 2024-05-23 2:43PM EDT | 47.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GDX250321C00048000 | 2024-04-26 10:25AM EDT | 48.00 | 1.46 | 1.07 | 1.90 | 0.00 | - | 2 | 1 | 40.72% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.96 | 1.74 | 0.00 | - | 96 | 17 | 40.74% |
| GDX250321C00050000 | 2024-05-23 3:37PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GDX250321C00055000 | 2024-05-24 9:30AM EDT | 55.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250321C00060000 | 2024-05-24 3:41PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250321C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX250321C00070000 | 2024-05-28 3:29PM EDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 56.40% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 12.50% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX250321P00025000 | 2024-05-23 3:27PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX250321P00026000 | 2024-05-17 10:32AM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250321P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDX250321P00028000 | 2024-05-24 11:14AM EDT | 28.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDX250321P00029000 | 2024-05-23 3:17PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GDX250321P00030000 | 2024-05-23 3:57PM EDT | 30.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250321P00031000 | 2024-05-28 10:03AM EDT | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDX250321P00032000 | 2024-05-28 3:58PM EDT | 32.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250321P00033000 | 2024-05-24 10:45AM EDT | 33.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250321P00034000 | 2024-05-28 3:57PM EDT | 34.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GDX250321P00035000 | 2024-05-17 11:04AM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDX250321P00036000 | 2024-05-28 3:25PM EDT | 36.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GDX250321P00037000 | 2024-05-24 3:46PM EDT | 37.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321P00038000 | 2024-05-23 9:33AM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250321P00040000 | 2024-05-20 11:18AM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.