VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00030000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 6.00 | 6.00 | 6.05 | +0.56 | +10.29% | 336 | 21,323 | 120.31% |
| GDX240524C00030000 | 2024-05-15 11:48AM EDT | 2024-05-24 | 6.01 | 6.05 | 6.15 | +0.81 | +15.58% | 9 | 77 | 76.95% |
| GDX240531C00030000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 6.03 | 5.80 | 6.45 | +0.83 | +15.96% | 3 | 36 | 61.33% |
| GDX240607C00030000 | 2024-05-15 3:14PM EDT | 2024-06-07 | 6.12 | 6.05 | 6.75 | +1.07 | +21.19% | 23 | 21 | 68.16% |
| GDX240614C00030000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 4.66 | 4.75 | 7.75 | 0.00 | - | - | 6 | 52.73% |
| GDX240621C00030000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 6.24 | 6.20 | 6.30 | +0.69 | +12.43% | 469 | 32,131 | 49.95% |
| GDX240719C00030000 | 2024-05-15 1:57PM EDT | 2024-07-19 | 6.52 | 6.40 | 6.50 | +1.16 | +21.64% | 33 | 1,595 | 44.09% |
| GDX240816C00030000 | 2024-05-15 2:14PM EDT | 2024-08-16 | 6.65 | 6.65 | 6.75 | +0.50 | +8.13% | 14 | 1,687 | 42.58% |
| GDX240920C00030000 | 2024-05-15 2:44PM EDT | 2024-09-20 | 7.05 | 6.90 | 7.15 | +0.70 | +11.02% | 422 | 27,779 | 43.31% |
| GDX241220C00030000 | 2024-05-15 1:58PM EDT | 2024-12-20 | 7.85 | 7.65 | 7.85 | +1.10 | +16.30% | 65 | 113 | 41.63% |
| GDX250117C00030000 | 2024-05-15 2:56PM EDT | 2025-01-17 | 7.80 | 7.75 | 7.90 | +0.50 | +6.85% | 125 | 27,724 | 39.75% |
| GDX250321C00030000 | 2024-05-14 3:42PM EDT | 2025-03-21 | 7.71 | 8.25 | 8.40 | 0.00 | - | 27 | 115 | 40.28% |
| GDX250620C00030000 | 2024-05-15 2:38PM EDT | 2025-06-20 | 8.96 | 8.90 | 9.10 | +0.53 | +6.29% | 21 | 3,025 | 41.19% |
| GDX251219C00030000 | 2024-05-15 12:14PM EDT | 2025-12-19 | 9.69 | 9.95 | 10.45 | -0.61 | -5.92% | 6 | 7,683 | 43.16% |
| GDX260116C00030000 | 2024-05-15 1:23PM EDT | 2026-01-16 | 10.20 | 9.90 | 11.80 | +0.50 | +5.15% | 1 | 1,235 | 50.88% |
| GDX260618C00030000 | 2024-05-15 1:16PM EDT | 2026-06-18 | 10.86 | 10.40 | 11.15 | +1.19 | +12.31% | 3 | 15 | 41.75% |
| GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 9.40 | 13.15 | 0.00 | - | 20 | 40 | 52.36% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 11.05 | 12.75 | 0.00 | - | 1 | 33 | 45.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00030000 | 2024-05-15 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45,225 | 81.25% |
| GDX240524P00030000 | 2024-05-15 3:24PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 214 | 53.13% |
| GDX240531P00030000 | 2024-05-15 9:37AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 594 | 45.31% |
| GDX240607P00030000 | 2024-05-14 1:24PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 200 | 129 | 38.09% |
| GDX240614P00030000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.09 | -0.07 | -77.78% | 2 | 92 | 39.26% |
| GDX240621P00030000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 425 | 44,910 | 32.62% |
| GDX240628P00030000 | 2024-05-15 10:35AM EDT | 2024-06-28 | 0.09 | 0.03 | 0.16 | 0.00 | - | 10 | 3 | 37.11% |
| GDX240719P00030000 | 2024-05-15 3:26PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 86 | 426 | 29.69% |
| GDX240816P00030000 | 2024-05-15 3:18PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.26 | -0.07 | -22.58% | 350 | 2,932 | 29.20% |
| GDX240920P00030000 | 2024-05-15 1:44PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.40 | -0.13 | -25.00% | 74 | 14,074 | 28.37% |
| GDX241220P00030000 | 2024-05-15 3:25PM EDT | 2024-12-20 | 0.81 | 0.79 | 0.87 | -0.20 | -19.80% | 170 | 18,815 | 28.88% |
| GDX250117P00030000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 0.95 | 0.90 | 0.97 | -0.13 | -12.04% | 222 | 26,683 | 28.47% |
| GDX250321P00030000 | 2024-05-14 9:48AM EDT | 2025-03-21 | 1.45 | 1.08 | 1.40 | 0.00 | - | 3 | 13 | 30.03% |
| GDX250620P00030000 | 2024-05-09 3:41PM EDT | 2025-06-20 | 1.74 | 1.53 | 1.90 | 0.00 | - | 2 | 8,520 | 30.84% |
| GDX251219P00030000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 2.30 | 0.00 | 2.47 | 0.00 | - | 1 | 15,402 | 29.59% |
| GDX260116P00030000 | 2024-05-14 3:44PM EDT | 2026-01-16 | 2.50 | 1.93 | 2.62 | 0.00 | - | 10 | 2,327 | 29.91% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.43 | 3.25 | 0.00 | - | - | 2 | 29.93% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 3.15 | 4.70 | 0.00 | - | 5 | 4,027 | 34.97% |
© 2024 Yahoo. All rights reserved.