VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 83.69% |
| GDX250620C00020000 | 2024-06-21 9:46AM EDT | 20.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 58.64% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 53.96% |
| GDX250620C00023000 | 2024-05-20 1:28PM EDT | 23.00 | 15.77 | 11.10 | 14.35 | 0.00 | - | 9 | 11 | 51.69% |
| GDX250620C00024000 | 2024-06-26 2:04PM EDT | 24.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250620C00025000 | 2024-06-07 10:02AM EDT | 25.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620C00026000 | 2024-06-25 1:29PM EDT | 26.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620C00027000 | 2024-06-26 1:40PM EDT | 27.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 10.10 | 10.95 | 0.00 | - | 1 | 35 | 59.91% |
| GDX250620C00029000 | 2024-06-18 1:45PM EDT | 29.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250620C00030000 | 2024-06-27 2:36PM EDT | 30.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX250620C00031000 | 2024-06-20 10:10AM EDT | 31.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620C00032000 | 2024-06-25 1:29PM EDT | 32.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620C00033000 | 2024-06-28 1:26PM EDT | 33.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 567 | 0 | 0.00% |
| GDX250620C00034000 | 2024-06-28 3:46PM EDT | 34.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 0.10% |
| GDX250620C00035000 | 2024-06-28 2:22PM EDT | 35.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| GDX250620C00036000 | 2024-06-27 3:14PM EDT | 36.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GDX250620C00037000 | 2024-06-27 3:01PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDX250620C00038000 | 2024-06-27 3:15PM EDT | 38.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GDX250620C00039000 | 2024-06-27 1:42PM EDT | 39.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GDX250620C00040000 | 2024-06-28 2:43PM EDT | 40.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250620C00041000 | 2024-06-28 2:59PM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDX250620C00042000 | 2024-06-25 12:31PM EDT | 42.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250620C00043000 | 2024-06-27 11:34AM EDT | 43.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250620C00044000 | 2024-06-27 10:44AM EDT | 44.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX250620C00045000 | 2024-06-26 2:42PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GDX250620C00046000 | 2024-06-17 11:44AM EDT | 46.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX250620C00047000 | 2024-06-06 11:11AM EDT | 47.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 1.68 | 1.93 | 0.00 | - | - | 0 | 42.66% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 1.67 | 2.38 | 0.00 | - | - | 2 | 48.00% |
| GDX250620C00050000 | 2024-06-27 9:34AM EDT | 50.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX250620C00055000 | 2024-06-14 2:41PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GDX250620C00060000 | 2024-06-26 10:30AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX250620C00065000 | 2024-06-28 10:34AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX250620C00070000 | 2024-06-21 1:02PM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 67.04% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 50.49% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 67.04% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 58.11% |
| GDX250620P00020000 | 2024-06-07 2:46PM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX250620P00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 12.50% |
| GDX250620P00022000 | 2024-06-28 3:49PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 12.50% |
| GDX250620P00023000 | 2024-06-28 3:48PM EDT | 23.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| GDX250620P00024000 | 2024-06-28 3:48PM EDT | 24.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GDX250620P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| GDX250620P00026000 | 2024-06-28 3:48PM EDT | 26.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| GDX250620P00027000 | 2024-06-18 10:53AM EDT | 27.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GDX250620P00028000 | 2024-06-13 11:45AM EDT | 28.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDX250620P00029000 | 2024-06-07 11:01AM EDT | 29.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX250620P00030000 | 2024-06-25 1:50PM EDT | 30.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GDX250620P00031000 | 2024-06-14 3:28PM EDT | 31.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| GDX250620P00032000 | 2024-06-28 10:21AM EDT | 32.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| GDX250620P00033000 | 2024-06-26 1:07PM EDT | 33.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GDX250620P00034000 | 2024-06-27 3:25PM EDT | 34.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX250620P00035000 | 2024-06-28 2:45PM EDT | 35.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620P00036000 | 2024-06-06 3:02PM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620P00037000 | 2024-06-07 3:14PM EDT | 37.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX250620P00038000 | 2024-06-10 3:12PM EDT | 38.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620P00039000 | 2024-06-07 10:52AM EDT | 39.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GDX250620P00040000 | 2024-06-18 11:23AM EDT | 40.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX250620P00042000 | 2024-05-21 9:32AM EDT | 42.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 13.15 | 15.35 | 16.45 | 0.00 | - | - | 0 | 27.56% |
| GDX250620P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.