VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 115.48% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 0.00% |
| GDX251219C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| GDX251219C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 0.00% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 0.00% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 53.15% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 0.00% |
| GDX251219C00029000 | 2024-05-28 3:25PM EDT | 29.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GDX251219C00030000 | 2024-05-28 1:01PM EDT | 30.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX251219C00031000 | 2024-05-20 11:45AM EDT | 31.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 8.15 | 9.90 | 0.00 | - | 2 | 274 | 45.89% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 33.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1,551 | 0.00% |
| GDX251219C00034000 | 2024-05-23 1:35PM EDT | 34.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| GDX251219C00035000 | 2024-05-23 11:21AM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 390 | 0.00% |
| GDX251219C00036000 | 2024-05-28 1:30PM EDT | 36.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX251219C00037000 | 2024-05-23 1:35PM EDT | 37.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GDX251219C00038000 | 2024-05-20 10:55AM EDT | 38.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GDX251219C00039000 | 2024-05-23 1:29PM EDT | 39.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 1.56% |
| GDX251219C00040000 | 2024-05-28 9:30AM EDT | 40.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 1.56% |
| GDX251219C00041000 | 2024-05-06 9:38AM EDT | 41.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX251219C00042000 | 2024-05-17 2:53PM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 41 | 150 | 3.13% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.35 | 4.40 | 0.00 | - | 20 | 27 | 37.66% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 60 | 60 | 32.59% |
| GDX251219C00045000 | 2024-05-23 3:28PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1,051 | 3.13% |
| GDX251219C00046000 | 2024-05-20 2:22PM EDT | 46.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| GDX251219C00048000 | 2024-05-23 3:26PM EDT | 48.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDX251219C00049000 | 2024-05-22 11:29AM EDT | 49.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX251219C00050000 | 2024-05-23 10:14AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| GDX251219C00055000 | 2024-05-20 2:40PM EDT | 55.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GDX251219C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 6.25% |
| GDX251219C00065000 | 2024-05-28 2:13PM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| GDX251219C00070000 | 2024-05-28 2:13PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,316 | 1,849 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 25.00% |
| GDX251219P00015000 | 2024-05-24 1:44PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 12.50% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 436 | 400 | 50.68% |
| GDX251219P00023000 | 2024-05-15 10:00AM EDT | 23.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,365 | 6.25% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 2,296 | 6.25% |
| GDX251219P00025000 | 2024-05-28 10:10AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,446 | 6.25% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 14 | 6,779 | 6.25% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 0.00 | 2.38 | 0.00 | - | 38 | 242 | 37.72% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 35.18% |
| GDX251219P00029000 | 2024-05-28 3:48PM EDT | 29.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX251219P00030000 | 2024-05-28 3:48PM EDT | 30.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15,432 | 3.13% |
| GDX251219P00031000 | 2024-05-20 2:26PM EDT | 31.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 3.13% |
| GDX251219P00032000 | 2024-05-24 1:14PM EDT | 32.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 3.13% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 33.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 34.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 84 | 366 | 1.56% |
| GDX251219P00035000 | 2024-05-22 3:02PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.78% |
| GDX251219P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.10% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 59.66% |
| GDX251219P00038000 | 2024-05-23 10:55AM EDT | 38.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 6.05 | 7.60 | 0.00 | - | 1 | 5 | 32.52% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 59.06% |
| GDX251219P00041000 | 2024-05-22 11:24AM EDT | 41.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 52.87% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 50.11% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 62.06% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 72.10% |
© 2024 Yahoo. All rights reserved.