VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00045000 | 2024-05-28 10:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14 | 78.13% |
| GDX240621C00045000 | 2024-06-03 10:19AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 50,887 | 47.66% |
| GDX240628C00045000 | 2024-05-21 3:46PM EDT | 2024-06-28 | 0.09 | 0.01 | 1.29 | 0.00 | - | - | 3 | 83.98% |
| GDX240719C00045000 | 2024-05-31 11:27AM EDT | 2024-07-19 | 0.09 | 0.05 | 0.11 | 0.00 | - | 3 | 2,398 | 39.84% |
| GDX240816C00045000 | 2024-06-03 9:40AM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 1 | 2,116 | 35.84% |
| GDX240920C00045000 | 2024-05-31 10:44AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.42 | -0.01 | -2.78% | 5 | 13,496 | 35.74% |
| GDX241220C00045000 | 2024-05-31 10:34AM EDT | 2024-12-20 | 0.97 | 0.90 | 1.10 | 0.00 | - | 1 | 249 | 36.38% |
| GDX250117C00045000 | 2024-06-03 11:57AM EDT | 2025-01-17 | 1.10 | 0.96 | 1.11 | +0.02 | +1.85% | 2 | 59,602 | 34.19% |
| GDX250321C00045000 | 2024-05-29 11:03AM EDT | 2025-03-21 | 1.75 | 1.27 | 1.70 | 0.00 | - | 20 | 550 | 36.08% |
| GDX250620C00045000 | 2024-05-31 10:30AM EDT | 2025-06-20 | 2.20 | 2.05 | 2.20 | 0.00 | - | 2 | 256 | 35.49% |
| GDX251219C00045000 | 2024-05-23 3:28PM EDT | 2025-12-19 | 3.15 | 3.10 | 3.50 | 0.00 | - | 6 | 1,051 | 37.16% |
| GDX260116C00045000 | 2024-05-31 3:24PM EDT | 2026-01-16 | 3.47 | 3.20 | 3.65 | 0.00 | - | 7 | 1,755 | 37.15% |
| GDX260618C00045000 | 2024-05-20 1:46PM EDT | 2026-06-18 | 5.40 | 3.65 | 4.50 | 0.00 | - | 1 | 676 | 37.43% |
| GDX260717C00045000 | 2024-05-30 12:15PM EDT | 2026-07-17 | 4.65 | 4.20 | 4.65 | 0.00 | - | 2 | 4 | 37.46% |
| GDX261218C00045000 | 2024-05-31 1:41PM EDT | 2026-12-18 | 5.40 | 5.05 | 5.70 | 0.00 | - | 10 | 111 | 38.90% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240614P00045000 | 2024-05-22 11:42AM EDT | 2024-06-14 | 9.18 | 9.60 | 9.95 | 0.00 | - | - | 2 | 87.89% |
| GDX240621P00045000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 9.05 | 9.60 | 9.70 | 0.00 | - | - | 0 | 55.86% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 2024-08-16 | 8.09 | 9.60 | 9.75 | 0.00 | - | 1 | 40 | 34.08% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 2024-12-20 | 9.98 | 8.25 | 10.00 | 0.00 | - | - | 1 | 26.29% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 2025-01-17 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 77.15% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 2025-12-19 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 62.51% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 32.26% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 2026-12-18 | 11.80 | 11.15 | 12.25 | 0.00 | - | - | 40 | 25.07% |
© 2024 Yahoo. All rights reserved.