VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX260116C00010000 | 2024-05-17 2:39PM EDT | 10.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 50.54% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GDX260116C00020000 | 2024-05-20 1:26PM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 0.00% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 46.41% |
| GDX260116C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 29.66% |
| GDX260116C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 49 | 333 | 0.00% |
| GDX260116C00026000 | 2024-05-28 9:33AM EDT | 26.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 0.00% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| GDX260116C00028000 | 2024-05-28 11:20AM EDT | 28.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GDX260116C00029000 | 2024-05-24 10:21AM EDT | 29.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 0.00% |
| GDX260116C00030000 | 2024-05-28 11:42AM EDT | 30.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,314 | 0.00% |
| GDX260116C00031000 | 2024-05-22 2:30PM EDT | 31.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 0.00% |
| GDX260116C00032000 | 2024-05-20 11:23AM EDT | 32.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 0.00% |
| GDX260116C00033000 | 2024-05-24 3:02PM EDT | 33.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 66 | 256 | 0.00% |
| GDX260116C00034000 | 2024-05-23 3:03PM EDT | 34.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 4,045 | 0.00% |
| GDX260116C00035000 | 2024-05-28 10:11AM EDT | 35.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 5 | 7,858 | 0.00% |
| GDX260116C00036000 | 2024-05-24 12:21PM EDT | 36.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 156 | 0.00% |
| GDX260116C00037000 | 2024-05-28 3:19PM EDT | 37.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,088 | 0.78% |
| GDX260116C00038000 | 2024-05-23 1:45PM EDT | 38.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 11 | 1,273 | 0.78% |
| GDX260116C00040000 | 2024-05-28 11:40AM EDT | 40.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,809 | 1.56% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 3.13% |
| GDX260116C00044000 | 2024-05-23 10:34AM EDT | 44.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| GDX260116C00045000 | 2024-05-28 2:32PM EDT | 45.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,754 | 3.13% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 3.20 | 3.80 | 0.00 | - | - | 1 | 37.59% |
| GDX260116C00047000 | 2024-05-10 9:30AM EDT | 47.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 30 | 10 | 36.02% |
| GDX260116C00050000 | 2024-05-24 11:24AM EDT | 50.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3,969 | 6.25% |
| GDX260116C00055000 | 2024-05-28 10:19AM EDT | 55.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,997 | 6.25% |
| GDX260116C00060000 | 2024-05-23 3:27PM EDT | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 6.25% |
| GDX260116C00065000 | 2024-05-28 10:31AM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| GDX260116C00070000 | 2024-05-28 3:11PM EDT | 70.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 883 | 1,200 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 79.88% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| GDX260116P00015000 | 2024-05-24 1:39PM EDT | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 12.50% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 526 | 12.50% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 54.83% |
| GDX260116P00020000 | 2024-05-22 10:06AM EDT | 20.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 53.98% |
| GDX260116P00022000 | 2024-05-23 3:49PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,784 | 6.25% |
| GDX260116P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 6.25% |
| GDX260116P00024000 | 2024-05-24 1:56PM EDT | 24.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 6.25% |
| GDX260116P00025000 | 2024-05-23 11:33AM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9,086 | 6.25% |
| GDX260116P00026000 | 2024-05-17 2:51PM EDT | 26.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 1,851 | 6.25% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 29.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| GDX260116P00030000 | 2024-05-17 9:57AM EDT | 30.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,327 | 3.13% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 3.13% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 3.13% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 33.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,538 | 1.56% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 34.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 1.56% |
| GDX260116P00035000 | 2024-05-23 2:10PM EDT | 35.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 40 | 572 | 0.78% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 42 | 29 | 0.10% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 28.24% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 38.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX260116P00040000 | 2024-05-14 9:53AM EDT | 40.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 609 | 0.00% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 34.63% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 68.74% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 57.63% |
© 2024 Yahoo. All rights reserved.