VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00018000 | 2024-05-17 10:03AM EDT | 18.00 | 20.00 | 15.10 | 17.85 | 0.00 | - | 1 | 1 | 52.83% |
| GDX260618C00020000 | 2024-05-29 11:54AM EDT | 20.00 | 17.69 | 15.60 | 16.45 | 0.00 | - | 1 | 3 | 52.08% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 50.55% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 24.00 | 12.10 | 12.65 | 13.50 | 0.00 | - | - | 1 | 47.64% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 25.66% |
| GDX260618C00030000 | 2024-06-24 10:00AM EDT | 30.00 | 9.40 | 8.65 | 9.45 | 0.00 | - | 1 | 15 | 41.50% |
| GDX260618C00031000 | 2024-06-28 1:47PM EDT | 31.00 | 8.60 | 7.10 | 8.95 | -0.38 | -4.23% | 1 | 43 | 41.25% |
| GDX260618C00032000 | 2024-06-21 1:36PM EDT | 32.00 | 8.10 | 6.20 | 8.60 | 0.00 | - | 2 | 1 | 41.74% |
| GDX260618C00033000 | 2024-06-24 2:59PM EDT | 33.00 | 7.87 | 6.80 | 8.10 | 0.00 | - | 1 | 8 | 41.26% |
| GDX260618C00034000 | 2024-06-18 2:31PM EDT | 34.00 | 7.10 | 6.40 | 8.05 | 0.00 | - | 2 | 22 | 43.15% |
| GDX260618C00035000 | 2024-06-24 1:58PM EDT | 35.00 | 6.97 | 6.05 | 7.05 | 0.00 | - | 10 | 40 | 39.75% |
| GDX260618C00036000 | 2024-06-10 3:45PM EDT | 36.00 | 5.63 | 3.50 | 8.50 | 0.00 | - | 1 | 15 | 49.50% |
| GDX260618C00037000 | 2024-05-28 11:42AM EDT | 37.00 | 7.50 | 5.60 | 6.85 | 0.00 | - | 1 | 16 | 42.40% |
| GDX260618C00039000 | 2024-05-30 11:03AM EDT | 39.00 | 6.40 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 49.16% |
| GDX260618C00040000 | 2024-06-21 10:42AM EDT | 40.00 | 5.08 | 2.50 | 6.45 | 0.00 | - | 5 | 50 | 45.12% |
| GDX260618C00041000 | 2024-05-21 11:05AM EDT | 41.00 | 7.20 | 4.40 | 5.70 | 0.00 | - | - | 1 | 42.63% |
| GDX260618C00045000 | 2024-05-20 1:46PM EDT | 45.00 | 5.40 | 3.15 | 3.85 | 0.00 | - | 1 | 676 | 37.92% |
| GDX260618C00049000 | 2024-05-22 11:13AM EDT | 49.00 | 3.85 | 2.79 | 3.75 | 0.00 | - | - | 500 | 41.65% |
| GDX260618C00050000 | 2024-05-16 12:35PM EDT | 50.00 | 3.60 | 0.84 | 2.82 | 0.00 | - | 2 | 21 | 37.31% |
| GDX260618C00055000 | 2024-05-15 12:16PM EDT | 55.00 | 2.70 | 0.00 | 4.00 | 0.00 | - | 2 | 69 | 48.49% |
| GDX260618C00060000 | 2024-06-21 11:45AM EDT | 60.00 | 1.72 | 0.00 | 5.00 | 0.00 | - | 13 | 15 | 57.96% |
| GDX260618C00065000 | 2024-06-10 9:51AM EDT | 65.00 | 1.39 | 0.00 | 5.00 | 0.00 | - | 6 | 153 | 61.43% |
| GDX260618C00070000 | 2024-06-28 11:36AM EDT | 70.00 | 1.11 | 0.95 | 1.22 | +0.04 | +3.74% | 45 | 2,163 | 39.83% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00010000 | 2024-05-08 2:50PM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | - | 33 | 102.49% |
| GDX260618P00015000 | 2024-06-20 2:26PM EDT | 15.00 | 0.22 | 0.10 | 5.00 | 0.00 | - | 1 | 359 | 72.53% |
| GDX260618P00018000 | 2024-06-28 9:30AM EDT | 18.00 | 0.50 | 0.00 | 4.15 | -0.15 | -23.08% | 2 | 2 | 54.59% |
| GDX260618P00019000 | 2024-06-25 9:30AM EDT | 19.00 | 0.62 | 0.00 | 5.00 | -0.01 | -1.59% | - | 2 | 55.44% |
| GDX260618P00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.73 | 0.00 | 3.85 | -0.03 | -3.95% | 1 | 11 | 64.36% |
| GDX260618P00023000 | 2024-05-07 2:01PM EDT | 23.00 | 1.52 | 0.00 | 1.19 | 0.00 | - | 12 | 10 | 30.74% |
| GDX260618P00024000 | 2024-05-17 12:32PM EDT | 24.00 | 1.25 | 0.00 | 2.93 | 0.00 | - | 8 | 4 | 42.80% |
| GDX260618P00025000 | 2024-06-24 11:46AM EDT | 25.00 | 1.50 | 0.01 | 5.00 | 0.00 | - | 4 | 5,065 | 54.79% |
| GDX260618P00026000 | 2024-05-31 12:13PM EDT | 26.00 | 1.65 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 51.31% |
| GDX260618P00027000 | 2024-05-10 1:45PM EDT | 27.00 | 1.98 | 0.00 | 2.39 | 0.00 | - | 8 | 5,210 | 30.43% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 2.28 | 0.00 | 2.72 | 0.00 | - | 7 | 8 | 30.03% |
| GDX260618P00029000 | 2024-06-26 9:58AM EDT | 29.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 62 | 88 | 40.31% |
| GDX260618P00030000 | 2024-05-28 12:57PM EDT | 30.00 | 2.58 | 2.24 | 3.40 | 0.00 | - | 171 | 193 | 28.89% |
| GDX260618P00031000 | 2024-06-14 11:11AM EDT | 31.00 | 3.90 | 2.08 | 3.75 | 0.00 | - | 30 | 48 | 28.17% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 32.00 | 3.55 | 4.20 | 4.45 | 0.00 | - | 25 | 30 | 29.27% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 33.00 | 3.65 | 4.55 | 4.90 | 0.00 | - | 123 | 590 | 28.78% |
| GDX260618P00034000 | 2024-06-07 10:30AM EDT | 34.00 | 4.86 | 2.86 | 6.40 | 0.00 | - | 1 | 352 | 33.80% |
| GDX260618P00035000 | 2024-05-23 10:34AM EDT | 35.00 | 5.05 | 4.40 | 6.00 | 0.00 | - | 2 | 172 | 28.44% |
| GDX260618P00036000 | 2024-05-20 2:44PM EDT | 36.00 | 4.77 | 6.05 | 6.35 | 0.00 | - | 84 | 228 | 27.01% |
| GDX260618P00037000 | 2024-05-21 11:42AM EDT | 37.00 | 5.51 | 5.85 | 7.50 | 0.00 | - | 42 | 177 | 29.65% |
| GDX260618P00038000 | 2024-06-10 1:53PM EDT | 38.00 | 7.30 | 6.15 | 9.50 | 0.00 | - | - | 50 | 36.64% |
© 2024 Yahoo. All rights reserved.