VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:28.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00028000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 7.96 | 8.00 | 8.25 | +0.64 | +8.74% | 11 | 5,167 | 171.88% |
| GDX240524C00028000 | 2024-05-15 10:01AM EDT | 2024-05-24 | 7.25 | 7.90 | 8.20 | +0.29 | +4.17% | 1 | 81 | 76.56% |
| GDX240531C00028000 | 2024-05-14 3:28PM EDT | 2024-05-31 | 7.42 | 6.15 | 9.85 | 0.00 | - | 13 | 18 | 176.86% |
| GDX240607C00028000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 6.88 | 7.15 | 8.65 | 0.00 | - | - | 15 | 96.78% |
| GDX240621C00028000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 8.08 | 8.15 | 8.30 | +1.03 | +14.61% | 108 | 9,437 | 55.76% |
| GDX240719C00028000 | 2024-05-09 9:30AM EDT | 2024-07-19 | 7.00 | 8.35 | 8.45 | 0.00 | - | 4 | 628 | 51.66% |
| GDX240816C00028000 | 2024-05-10 2:53PM EDT | 2024-08-16 | 8.17 | 8.50 | 8.80 | +0.35 | +4.48% | 30 | 5,428 | 52.69% |
| GDX240920C00028000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 8.75 | 8.75 | 8.85 | +0.71 | +8.83% | 11 | 1,594 | 46.00% |
| GDX241220C00028000 | 2024-05-13 3:23PM EDT | 2024-12-20 | 8.45 | 9.35 | 9.50 | 0.00 | - | 29 | 38 | 44.56% |
| GDX250117C00028000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 9.47 | 9.40 | 9.50 | +1.07 | +12.74% | 14 | 2,040 | 41.94% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 2025-03-21 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 0.00% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 9.00 | 10.35 | 10.55 | 0.00 | - | 10 | 35 | 42.82% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 2025-12-19 | 9.20 | 11.40 | 11.65 | 0.00 | - | 10 | 204 | 43.58% |
| GDX260116C00028000 | 2024-05-14 3:08PM EDT | 2026-01-16 | 10.90 | 11.20 | 11.70 | 0.00 | - | 16 | 136 | 42.92% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 2026-06-18 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 0.00% |
| GDX261218C00028000 | 2024-05-10 10:22AM EDT | 2026-12-18 | 12.50 | 12.15 | 14.35 | 0.00 | - | 1 | 155 | 49.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00028000 | 2024-05-13 9:45AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 29,714 | 106.25% |
| GDX240524P00028000 | 2024-05-13 11:04AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.51 | 0.00 | - | 2 | 21 | 114.84% |
| GDX240531P00028000 | 2024-05-09 12:35PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.50 | 0.00 | - | 200 | 306 | 87.70% |
| GDX240607P00028000 | 2024-05-08 10:37AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 36 | 82.32% |
| GDX240621P00028000 | 2024-05-15 1:05PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 37,253 | 38.28% |
| GDX240719P00028000 | 2024-05-15 11:40AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 6 | 823 | 33.50% |
| GDX240816P00028000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.14 | 0.10 | 0.14 | -0.02 | -12.50% | 2 | 3,496 | 32.32% |
| GDX240920P00028000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 67 | 15,970 | 29.93% |
| GDX241220P00028000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 0.50 | 0.47 | 0.49 | -0.07 | -12.28% | 1 | 3,157 | 29.35% |
| GDX250117P00028000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 0.57 | 0.51 | 0.57 | -0.07 | -10.94% | 39 | 20,295 | 29.03% |
| GDX250321P00028000 | 2024-05-09 11:21AM EDT | 2025-03-21 | 0.92 | 0.63 | 1.15 | 0.00 | - | 79 | 99 | 33.59% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 1.90 | 0.56 | 1.57 | 0.00 | - | 5 | 386 | 33.81% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 2025-12-19 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 34.62% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 2026-01-16 | 2.48 | 0.00 | 2.03 | 0.00 | - | 1 | 24 | 30.98% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 2026-06-18 | 2.28 | 1.79 | 2.29 | 0.00 | - | 7 | 8 | 29.46% |
| GDX261218P00028000 | 2024-05-03 3:25PM EDT | 2026-12-18 | 3.11 | 2.21 | 2.88 | 0.00 | - | 1 | 155 | 29.92% |
© 2024 Yahoo. All rights reserved.