VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:36.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00036000 | 2024-06-03 12:12PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.33 | 0.00 | - | 1,354 | 5,039 | 38.77% |
| GDX240614C00036000 | 2024-06-03 11:40AM EDT | 2024-06-14 | 0.68 | 0.64 | 0.66 | +0.03 | +4.62% | 141 | 1,004 | 38.87% |
| GDX240621C00036000 | 2024-06-03 12:08PM EDT | 2024-06-21 | 0.83 | 0.84 | 0.84 | +0.02 | +2.47% | 405 | 25,789 | 36.62% |
| GDX240628C00036000 | 2024-06-03 10:53AM EDT | 2024-06-28 | 1.02 | 0.95 | 1.03 | +0.06 | +6.25% | 6 | 405 | 36.48% |
| GDX240705C00036000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 1.14 | 1.06 | 1.14 | +0.13 | +12.87% | 783 | 700 | 35.01% |
| GDX240719C00036000 | 2024-06-03 12:00PM EDT | 2024-07-19 | 1.42 | 1.39 | 1.42 | +0.08 | +5.97% | 108 | 2,501 | 34.96% |
| GDX240816C00036000 | 2024-06-03 10:47AM EDT | 2024-08-16 | 1.92 | 1.87 | 1.91 | +0.06 | +3.23% | 13 | 5,637 | 35.38% |
| GDX240920C00036000 | 2024-06-03 12:02PM EDT | 2024-09-20 | 2.33 | 2.31 | 2.40 | +0.01 | +0.43% | 87 | 16,636 | 35.57% |
| GDX241220C00036000 | 2024-05-31 9:55AM EDT | 2024-12-20 | 3.45 | 3.35 | 3.45 | -0.20 | -5.48% | 1 | 1,305 | 36.38% |
| GDX250117C00036000 | 2024-06-03 10:35AM EDT | 2025-01-17 | 3.52 | 3.50 | 3.60 | -0.03 | -0.85% | 5 | 25,362 | 35.44% |
| GDX250321C00036000 | 2024-05-30 1:47PM EDT | 2025-03-21 | 4.50 | 4.05 | 4.20 | 0.00 | - | 5 | 274 | 36.17% |
| GDX250620C00036000 | 2024-06-03 11:56AM EDT | 2025-06-20 | 4.95 | 4.85 | 5.00 | +0.20 | +4.21% | 28 | 135 | 37.17% |
| GDX251219C00036000 | 2024-05-28 1:30PM EDT | 2025-12-19 | 6.75 | 4.40 | 6.60 | 0.00 | - | 5 | 67 | 39.88% |
| GDX260116C00036000 | 2024-06-03 9:37AM EDT | 2026-01-16 | 6.80 | 6.35 | 7.30 | +0.40 | +6.25% | 8 | 160 | 42.93% |
| GDX260618C00036000 | 2024-05-23 1:00PM EDT | 2026-06-18 | 7.22 | 7.25 | 7.60 | 0.00 | - | 2 | 14 | 39.82% |
| GDX260717C00036000 | 2024-04-19 11:46AM EDT | 2026-07-17 | 7.35 | 7.15 | 10.35 | 0.00 | - | 20 | 20 | 53.13% |
| GDX261218C00036000 | 2024-05-31 2:10PM EDT | 2026-12-18 | 8.30 | 8.30 | 9.00 | 0.00 | - | 3 | 192 | 42.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00036000 | 2024-06-03 11:51AM EDT | 2024-06-07 | 0.88 | 0.86 | 0.88 | -0.10 | -10.20% | 72 | 1,482 | 22.27% |
| GDX240614P00036000 | 2024-06-03 9:47AM EDT | 2024-06-14 | 1.24 | 1.17 | 1.19 | -0.02 | -1.59% | 34 | 507 | 28.71% |
| GDX240621P00036000 | 2024-06-03 11:30AM EDT | 2024-06-21 | 1.33 | 1.30 | 1.33 | -0.06 | -4.32% | 2,123 | 30,473 | 27.44% |
| GDX240628P00036000 | 2024-05-31 1:31PM EDT | 2024-06-28 | 1.61 | 1.38 | 1.45 | 0.00 | - | 6 | 196 | 26.81% |
| GDX240705P00036000 | 2024-05-31 11:20AM EDT | 2024-07-05 | 1.73 | 1.48 | 1.56 | 0.00 | - | 10 | 15 | 26.47% |
| GDX240712P00036000 | 2024-05-31 3:35PM EDT | 2024-07-12 | 1.78 | 1.55 | 1.67 | 0.00 | - | 24 | 24 | 26.47% |
| GDX240719P00036000 | 2024-06-03 12:00PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.76 | -0.06 | -3.35% | 779 | 3,919 | 26.22% |
| GDX240816P00036000 | 2024-06-03 10:16AM EDT | 2024-08-16 | 2.06 | 2.05 | 2.10 | -0.16 | -7.21% | 20 | 2,963 | 26.17% |
| GDX240920P00036000 | 2024-05-31 2:34PM EDT | 2024-09-20 | 2.48 | 2.28 | 2.41 | 0.00 | - | 18 | 2,788 | 25.66% |
| GDX241220P00036000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 3.20 | 2.98 | 3.10 | 0.00 | - | 23 | 433 | 25.61% |
| GDX250117P00036000 | 2024-05-31 10:38AM EDT | 2025-01-17 | 3.37 | 3.20 | 3.35 | 0.00 | - | 30 | 5,763 | 26.25% |
| GDX250321P00036000 | 2024-06-03 11:51AM EDT | 2025-03-21 | 3.63 | 3.55 | 3.70 | +0.11 | +3.13% | 2 | 264 | 26.03% |
| GDX250620P00036000 | 2024-05-23 1:57PM EDT | 2025-06-20 | 4.45 | 4.00 | 4.10 | 0.00 | - | 2 | 4 | 25.51% |
| GDX251219P00036000 | 2024-05-31 11:25AM EDT | 2025-12-19 | 5.00 | 4.65 | 4.95 | 0.00 | - | 2 | 222 | 25.88% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 4.65 | 4.80 | 5.20 | 0.00 | - | 42 | 29 | 26.67% |
| GDX260618P00036000 | 2024-05-20 2:44PM EDT | 2026-06-18 | 4.77 | 4.95 | 5.90 | 0.00 | - | 84 | 228 | 27.30% |
| GDX260717P00036000 | 2024-05-22 2:47PM EDT | 2026-07-17 | 5.45 | 5.30 | 5.60 | 0.00 | - | - | 38 | 25.30% |
© 2024 Yahoo. All rights reserved.