VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00025000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 10.95 | 11.00 | 11.30 | +0.86 | +8.52% | 29 | 1,061 | 245.31% |
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 2024-05-24 | 10.90 | 11.05 | 11.40 | +1.30 | +13.54% | 6 | 10 | 147.27% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 2024-05-31 | 8.97 | 9.15 | 12.95 | 0.00 | - | 6 | 8 | 82.81% |
| GDX240621C00025000 | 2024-05-15 11:14AM EDT | 2024-06-21 | 11.10 | 11.15 | 11.25 | +0.75 | +7.25% | 2 | 4,050 | 73.44% |
| GDX240719C00025000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 10.70 | 11.30 | 11.40 | 0.00 | - | 1 | 1,414 | 64.06% |
| GDX240816C00025000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 11.10 | 11.35 | 11.75 | 0.00 | - | 12 | 74 | 60.99% |
| GDX240920C00025000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 10.87 | 11.40 | 12.15 | 0.00 | - | 21 | 806 | 58.01% |
| GDX241220C00025000 | 2024-04-30 9:59AM EDT | 2024-12-20 | 10.30 | 10.65 | 13.25 | 0.00 | - | - | 1 | 67.80% |
| GDX250117C00025000 | 2024-05-15 1:56PM EDT | 2025-01-17 | 12.06 | 11.50 | 12.15 | +0.66 | +5.79% | 4 | 9,214 | 48.12% |
| GDX250321C00025000 | 2024-04-29 9:38AM EDT | 2025-03-21 | 11.05 | 11.85 | 12.60 | 0.00 | - | - | 10 | 49.00% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 10.60 | 11.80 | 13.00 | 0.00 | - | 20 | 97 | 47.51% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 12.63 | 13.25 | 15.65 | 0.00 | - | 2 | 36 | 51.66% |
| GDX260116C00025000 | 2024-05-14 3:08PM EDT | 2026-01-16 | 13.05 | 13.40 | 14.05 | 0.00 | - | 66 | 235 | 47.25% |
| GDX260717C00025000 | 2024-05-10 3:10PM EDT | 2026-07-17 | 13.90 | 13.85 | 14.95 | 0.00 | - | 5 | 3 | 47.75% |
| GDX261218C00025000 | 2024-05-10 3:10PM EDT | 2026-12-18 | 14.80 | 13.95 | 15.90 | 0.00 | - | 7 | 69 | 49.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00025000 | 2024-05-13 11:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,501 | 150.00% |
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 22 | 152.54% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 99.02% |
| GDX240621P00025000 | 2024-05-14 11:25AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 97 | 44,173 | 53.13% |
| GDX240719P00025000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 4,757 | 49.02% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 435 | 59.67% |
| GDX240920P00025000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.48 | -0.38 | -80.85% | 1 | 38,073 | 50.34% |
| GDX241220P00025000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.30 | 0.18 | 0.24 | 0.00 | - | 1 | 45 | 32.23% |
| GDX250117P00025000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 0.27 | 0.21 | 0.28 | -0.05 | -15.62% | 3 | 32,602 | 31.49% |
| GDX250321P00025000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 0.40 | 0.35 | 0.50 | -0.08 | -16.67% | 2 | 4,079 | 32.81% |
| GDX250620P00025000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 0.67 | 0.51 | 0.68 | -0.07 | -9.46% | 155 | 1,132 | 31.67% |
| GDX251219P00025000 | 2024-05-15 1:08PM EDT | 2025-12-19 | 0.95 | 0.62 | 2.04 | -0.32 | -25.20% | 2 | 4,442 | 39.89% |
| GDX260116P00025000 | 2024-05-13 12:42PM EDT | 2026-01-16 | 1.10 | 0.66 | 3.15 | 0.00 | - | 2 | 9,081 | 48.17% |
| GDX260618P00025000 | 2024-05-07 1:15PM EDT | 2026-06-18 | 1.82 | 0.00 | 2.83 | 0.00 | - | 2 | 4,887 | 40.77% |
| GDX260717P00025000 | 2024-05-07 1:23PM EDT | 2026-07-17 | 1.77 | 0.05 | 1.79 | 0.00 | - | 43 | 77 | 32.28% |
| GDX261218P00025000 | 2024-05-13 12:40PM EDT | 2026-12-18 | 1.76 | 1.33 | 1.74 | 0.00 | - | 1 | 1,850 | 29.19% |
© 2024 Yahoo. All rights reserved.