VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:34.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00034000 | 2024-05-31 3:51PM EDT | 2024-06-07 | 1.50 | 1.62 | 1.68 | 0.00 | - | 359 | 383 | 41.41% |
| GDX240614C00034000 | 2024-05-31 2:03PM EDT | 2024-06-14 | 1.77 | 1.88 | 1.92 | +0.10 | +5.99% | 1 | 426 | 39.26% |
| GDX240621C00034000 | 2024-06-03 10:10AM EDT | 2024-06-21 | 1.86 | 2.01 | 2.08 | +0.05 | +2.76% | 22 | 31,637 | 37.11% |
| GDX240628C00034000 | 2024-05-30 1:29PM EDT | 2024-06-28 | 2.40 | 1.56 | 2.68 | 0.00 | - | 6 | 146 | 49.41% |
| GDX240705C00034000 | 2024-05-28 10:54AM EDT | 2024-07-05 | 2.65 | 2.11 | 2.50 | 0.00 | - | 15 | 15 | 39.26% |
| GDX240719C00034000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 2.48 | 2.53 | 2.61 | +0.16 | +6.90% | 18 | 2,492 | 35.25% |
| GDX240816C00034000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 2.80 | 2.98 | 3.05 | -0.01 | -0.36% | 4 | 3,183 | 35.25% |
| GDX240920C00034000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 3.35 | 3.20 | 3.55 | +0.05 | +1.52% | 1 | 11,495 | 35.91% |
| GDX241220C00034000 | 2024-05-29 11:41AM EDT | 2024-12-20 | 4.57 | 4.45 | 4.65 | 0.00 | - | 4 | 752 | 37.53% |
| GDX250117C00034000 | 2024-06-03 10:44AM EDT | 2025-01-17 | 4.50 | 4.60 | 4.80 | -0.35 | -7.22% | 152 | 25,646 | 36.55% |
| GDX250321C00034000 | 2024-05-31 2:20PM EDT | 2025-03-21 | 5.10 | 5.05 | 5.35 | 0.00 | - | 4 | 4,431 | 36.89% |
| GDX250620C00034000 | 2024-05-28 3:26PM EDT | 2025-06-20 | 7.25 | 5.50 | 7.50 | 0.00 | - | 5 | 1,516 | 47.77% |
| GDX251219C00034000 | 2024-05-23 1:35PM EDT | 2025-12-19 | 7.21 | 6.85 | 8.10 | 0.00 | - | 1 | 126 | 42.93% |
| GDX260116C00034000 | 2024-05-31 3:56PM EDT | 2026-01-16 | 7.50 | 7.35 | 7.70 | 0.00 | - | 10 | 4,045 | 39.55% |
| GDX260618C00034000 | 2024-05-17 10:37AM EDT | 2026-06-18 | 9.15 | 8.20 | 8.90 | 0.00 | - | 1 | 10 | 41.58% |
| GDX260717C00034000 | 2024-05-14 3:39PM EDT | 2026-07-17 | 8.68 | 8.30 | 8.85 | 0.00 | - | 1 | 0 | 40.53% |
| GDX261218C00034000 | 2024-05-30 3:28PM EDT | 2026-12-18 | 9.60 | 8.85 | 10.50 | 0.00 | - | 1 | 254 | 44.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00034000 | 2024-06-03 11:04AM EDT | 2024-06-07 | 0.11 | 0.08 | 0.10 | -0.01 | -8.33% | 1,212 | 4,908 | 34.38% |
| GDX240614P00034000 | 2024-06-03 10:40AM EDT | 2024-06-14 | 0.31 | 0.28 | 0.30 | -0.02 | -6.06% | 28 | 616 | 33.79% |
| GDX240621P00034000 | 2024-06-03 11:21AM EDT | 2024-06-21 | 0.39 | 0.39 | 0.41 | -0.10 | -20.41% | 479 | 24,022 | 31.20% |
| GDX240628P00034000 | 2024-06-03 10:07AM EDT | 2024-06-28 | 0.54 | 0.47 | 0.51 | -0.07 | -11.48% | 10 | 1,648 | 29.88% |
| GDX240705P00034000 | 2024-05-30 3:43PM EDT | 2024-07-05 | 0.63 | 0.42 | 0.60 | 0.00 | - | 36 | 379 | 29.00% |
| GDX240719P00034000 | 2024-06-03 11:20AM EDT | 2024-07-19 | 0.76 | 0.76 | 0.79 | -0.06 | -7.32% | 1,490 | 8,276 | 28.54% |
| GDX240816P00034000 | 2024-05-31 3:43PM EDT | 2024-08-16 | 1.15 | 1.09 | 1.11 | -0.06 | -4.96% | 2 | 6,427 | 28.08% |
| GDX240920P00034000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 1.48 | 1.34 | 1.41 | -0.02 | -1.33% | 10 | 7,903 | 27.34% |
| GDX241220P00034000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 2.19 | 1.97 | 2.04 | 0.00 | - | 16 | 471 | 26.58% |
| GDX250117P00034000 | 2024-05-31 3:54PM EDT | 2025-01-17 | 2.40 | 2.23 | 2.29 | 0.00 | - | 21 | 1,674 | 27.25% |
| GDX250321P00034000 | 2024-05-28 3:57PM EDT | 2025-03-21 | 2.60 | 2.55 | 2.66 | 0.00 | - | 1 | 389 | 27.19% |
| GDX250620P00034000 | 2024-05-24 9:48AM EDT | 2025-06-20 | 3.20 | 2.97 | 3.10 | 0.00 | - | 1 | 240 | 26.91% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 2025-12-19 | 4.44 | 3.20 | 4.00 | 0.00 | - | 84 | 366 | 27.49% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 4.17 | 3.75 | 4.05 | 0.00 | - | 2 | 301 | 27.12% |
| GDX260618P00034000 | 2024-05-28 1:24PM EDT | 2026-06-18 | 4.22 | 4.20 | 4.50 | 0.00 | - | 1 | 352 | 26.51% |
| GDX260717P00034000 | 2024-05-14 12:41PM EDT | 2026-07-17 | 4.50 | 4.25 | 4.55 | 0.00 | - | - | 18 | 26.27% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 4.30 | 5.40 | 0.00 | - | 5 | 9 | 27.94% |
© 2024 Yahoo. All rights reserved.