VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00021000 | 2024-05-17 3:19PM EDT | 21.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240531C00022000 | 2024-05-17 11:51AM EDT | 22.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240531C00025000 | 2024-05-28 11:56AM EDT | 25.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00028000 | 2024-05-28 2:13PM EDT | 28.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240531C00028500 | 2024-05-17 2:53PM EDT | 28.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240531C00029000 | 2024-05-21 3:26PM EDT | 29.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00029500 | 2024-05-23 12:43PM EDT | 29.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240531C00030000 | 2024-05-28 1:03PM EDT | 30.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00030500 | 2024-05-28 3:22PM EDT | 30.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GDX240531C00031000 | 2024-05-28 12:19PM EDT | 31.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240531C00031500 | 2024-05-24 1:26PM EDT | 31.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX240531C00032000 | 2024-05-24 3:46PM EDT | 32.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDX240531C00032500 | 2024-05-28 11:13AM EDT | 32.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00033000 | 2024-05-28 1:17PM EDT | 33.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240531C00033500 | 2024-05-28 3:10PM EDT | 33.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| GDX240531C00034000 | 2024-05-28 3:57PM EDT | 34.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GDX240531C00034500 | 2024-05-28 1:49PM EDT | 34.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| GDX240531C00035000 | 2024-05-28 3:56PM EDT | 35.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 0.00% |
| GDX240531C00035500 | 2024-05-28 3:58PM EDT | 35.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 0.00% |
| GDX240531C00036000 | 2024-05-28 3:58PM EDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 0.00% |
| GDX240531C00036500 | 2024-05-28 3:57PM EDT | 36.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 3.13% |
| GDX240531C00037000 | 2024-05-28 3:58PM EDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| GDX240531C00037500 | 2024-05-28 3:47PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 12.50% |
| GDX240531C00038000 | 2024-05-28 3:53PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| GDX240531C00038500 | 2024-05-28 12:17PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX240531C00039000 | 2024-05-28 3:46PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| GDX240531C00039500 | 2024-05-28 3:34PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240531C00040000 | 2024-05-28 1:37PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 25.00% |
| GDX240531C00041000 | 2024-05-28 3:38PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GDX240531C00042000 | 2024-05-28 10:06AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,438 | 0 | 50.00% |
| GDX240531C00043000 | 2024-05-28 9:42AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| GDX240531C00044000 | 2024-05-28 9:36AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GDX240531C00045000 | 2024-05-24 1:36PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| GDX240531C00046000 | 2024-05-24 11:35AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GDX240531C00049000 | 2024-05-21 10:59AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240531C00050000 | 2024-05-24 2:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-20 11:54AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GDX240531P00027000 | 2024-05-23 1:45PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240531P00028000 | 2024-05-23 3:50PM EDT | 28.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240531P00028500 | 2024-05-22 11:18AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240531P00029000 | 2024-05-28 2:05PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240531P00029500 | 2024-05-24 2:12PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GDX240531P00030000 | 2024-05-28 9:39AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| GDX240531P00030500 | 2024-05-28 9:48AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| GDX240531P00031000 | 2024-05-23 11:53AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| GDX240531P00031500 | 2024-05-23 10:15AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240531P00032000 | 2024-05-28 12:42PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| GDX240531P00032500 | 2024-05-28 2:48PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GDX240531P00033000 | 2024-05-28 1:46PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GDX240531P00033500 | 2024-05-28 3:53PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 25.00% |
| GDX240531P00034000 | 2024-05-28 2:15PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 12.50% |
| GDX240531P00034500 | 2024-05-28 3:53PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| GDX240531P00035000 | 2024-05-28 3:56PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 12.50% |
| GDX240531P00035500 | 2024-05-28 3:58PM EDT | 35.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 6.25% |
| GDX240531P00036000 | 2024-05-28 3:59PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 1.56% |
| GDX240531P00036500 | 2024-05-28 3:53PM EDT | 36.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| GDX240531P00037000 | 2024-05-28 3:30PM EDT | 37.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| GDX240531P00037500 | 2024-05-28 2:57PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| GDX240531P00038000 | 2024-05-28 3:39PM EDT | 38.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GDX240531P00038500 | 2024-05-28 3:52PM EDT | 38.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GDX240531P00039000 | 2024-05-23 11:03AM EDT | 39.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240531P00039500 | 2024-05-20 3:57PM EDT | 39.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531P00040000 | 2024-05-20 11:39AM EDT | 40.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531P00042000 | 2024-05-23 11:01AM EDT | 42.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240531P00043000 | 2024-05-23 1:56PM EDT | 43.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240531P00044000 | 2024-05-23 1:29PM EDT | 44.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240531P00047000 | 2024-05-23 1:56PM EDT | 47.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.