VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:26.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00026000 | 2024-05-13 3:40PM EDT | 2024-05-17 | 8.89 | 9.80 | 10.30 | 0.00 | - | 5 | 3,845 | 187.50% |
| GDX240524C00026000 | 2024-05-09 11:45AM EDT | 2024-05-24 | 8.47 | 10.00 | 10.15 | 0.00 | - | 1 | 2 | 109.38% |
| GDX240621C00026000 | 2024-05-14 10:51AM EDT | 2024-06-21 | 10.15 | 10.10 | 10.40 | +0.65 | +6.84% | 1 | 810 | 71.68% |
| GDX240719C00026000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 8.65 | 10.15 | 10.80 | 0.00 | - | 7 | 83 | 64.45% |
| GDX240816C00026000 | 2024-05-15 2:01PM EDT | 2024-08-16 | 10.48 | 10.35 | 10.55 | +0.66 | +6.72% | 1 | 384 | 53.13% |
| GDX240920C00026000 | 2024-05-14 11:17AM EDT | 2024-09-20 | 9.85 | 10.55 | 10.75 | 0.00 | - | 1 | 3,878 | 50.68% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 2024-12-20 | 8.60 | 10.75 | 11.30 | 0.00 | - | - | 1 | 49.76% |
| GDX250117C00026000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 11.11 | 10.90 | 11.25 | +0.71 | +6.83% | 8 | 4,665 | 46.14% |
| GDX250321C00026000 | 2024-04-30 1:42PM EDT | 2025-03-21 | 9.30 | 10.40 | 11.60 | 0.00 | - | - | 20 | 45.61% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 2025-06-20 | 10.25 | 11.25 | 12.20 | 0.00 | - | 1 | 81 | 46.34% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 2025-12-19 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 0.00% |
| GDX260116C00026000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 12.75 | 12.65 | 13.10 | +1.40 | +12.33% | 2 | 94 | 44.67% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 2026-12-18 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 38.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 50 | 16,307 | 181.25% |
| GDX240524P00026000 | 2024-05-13 10:10AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 139.06% |
| GDX240531P00026000 | 2024-05-13 11:38AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 107.23% |
| GDX240621P00026000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 35,877 | 47.66% |
| GDX240719P00026000 | 2024-05-09 3:21PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.47 | 0.00 | - | 12 | 3,860 | 53.61% |
| GDX240816P00026000 | 2024-05-15 1:03PM EDT | 2024-08-16 | 0.06 | 0.02 | 0.50 | -0.07 | -53.85% | 4 | 7,538 | 54.69% |
| GDX240920P00026000 | 2024-05-14 11:25AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.40 | 0.00 | - | 102 | 12,080 | 43.75% |
| GDX241220P00026000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 0.26 | 0.25 | 0.29 | -0.09 | -20.45% | 1 | 59 | 30.76% |
| GDX250117P00026000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 0.32 | 0.28 | 0.36 | -0.20 | -38.46% | 79 | 20,302 | 30.66% |
| GDX250321P00026000 | 2024-05-01 10:16AM EDT | 2025-03-21 | 0.96 | 0.45 | 0.83 | 0.00 | - | 16 | 112 | 35.35% |
| GDX250620P00026000 | 2024-04-29 11:55AM EDT | 2025-06-20 | 1.20 | 0.00 | 2.83 | 0.00 | - | 4 | 132 | 52.52% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 2025-12-19 | 1.74 | 0.00 | 2.09 | 0.00 | - | 14 | 6,779 | 37.50% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 2026-01-16 | 1.62 | 0.00 | 2.33 | 0.00 | - | 8 | 1,847 | 38.60% |
| GDX260618P00026000 | 2024-05-10 1:44PM EDT | 2026-06-18 | 1.77 | 0.00 | 5.00 | 0.00 | - | - | 2 | 52.78% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 2026-07-17 | 2.38 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 51.81% |
| GDX261218P00026000 | 2024-05-09 11:47AM EDT | 2026-12-18 | 2.13 | 1.61 | 1.98 | 0.00 | - | 10 | 16,723 | 28.71% |
© 2024 Yahoo. All rights reserved.