VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:31.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00031000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 5.01 | 5.00 | 5.05 | +0.60 | +13.48% | 73 | 11,406 | 0.00% |
| GDX240524C00031000 | 2024-05-15 12:55PM EDT | 2024-05-24 | 4.97 | 5.05 | 5.20 | +1.02 | +25.82% | 21 | 85 | 53.91% |
| GDX240531C00031000 | 2024-05-13 9:54AM EDT | 2024-05-31 | 4.32 | 3.50 | 5.40 | 0.00 | - | 10 | 62 | 64.75% |
| GDX240607C00031000 | 2024-05-13 12:23PM EDT | 2024-06-07 | 4.14 | 4.85 | 6.60 | 0.00 | - | 1 | 9 | 69.53% |
| GDX240614C00031000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 3.80 | 5.15 | 6.05 | 0.00 | - | 1 | 2 | 56.45% |
| GDX240621C00031000 | 2024-05-15 1:12PM EDT | 2024-06-21 | 5.25 | 5.25 | 5.30 | +0.62 | +13.39% | 28 | 16,636 | 38.77% |
| GDX240719C00031000 | 2024-05-15 12:10PM EDT | 2024-07-19 | 5.35 | 5.50 | 5.60 | +0.49 | +10.08% | 11 | 700 | 38.67% |
| GDX240816C00031000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 5.18 | 5.15 | 5.90 | 0.00 | - | 1 | 255 | 38.72% |
| GDX240920C00031000 | 2024-05-15 2:02PM EDT | 2024-09-20 | 6.18 | 6.10 | 6.20 | +0.63 | +11.35% | 353 | 3,855 | 37.99% |
| GDX241220C00031000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 6.46 | 6.95 | 7.25 | 0.00 | - | 1 | 7 | 41.08% |
| GDX250117C00031000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 6.50 | 7.00 | 7.20 | 0.00 | - | 280 | 10,264 | 38.17% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 7.25 | 8.00 | 0.00 | - | 2 | 19 | 41.33% |
| GDX250620C00031000 | 2024-05-15 10:46AM EDT | 2025-06-20 | 7.84 | 8.20 | 8.45 | -0.01 | -0.13% | 1 | 5,079 | 39.88% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 2025-12-19 | 7.90 | 9.40 | 9.70 | 0.00 | - | 3 | 166 | 41.11% |
| GDX260116C00031000 | 2024-05-14 3:45PM EDT | 2026-01-16 | 9.20 | 9.40 | 10.70 | 0.00 | - | 4 | 288 | 46.41% |
| GDX260618C00031000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 8.21 | 9.20 | 11.40 | 0.00 | - | 1 | 43 | 45.42% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 10.50 | 11.40 | 0.00 | - | 2 | 0 | 44.59% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 2026-12-18 | 9.22 | 10.85 | 13.45 | 0.00 | - | 20 | 25 | 51.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00031000 | 2024-05-15 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35,084 | 68.75% |
| GDX240524P00031000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 210 | 48.44% |
| GDX240531P00031000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 53 | 471 | 40.63% |
| GDX240607P00031000 | 2024-05-13 3:08PM EDT | 2024-06-07 | 0.10 | 0.02 | 0.05 | 0.00 | - | 50 | 134 | 34.18% |
| GDX240614P00031000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.14 | 0.00 | 0.09 | 0.00 | - | 2 | 35 | 33.99% |
| GDX240621P00031000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.05 | -35.71% | 352 | 14,014 | 30.66% |
| GDX240628P00031000 | 2024-05-15 11:25AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 11 | 2 | 30.08% |
| GDX240719P00031000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 24 | 4,339 | 29.10% |
| GDX240816P00031000 | 2024-05-15 1:42PM EDT | 2024-08-16 | 0.36 | 0.22 | 0.52 | -0.09 | -20.00% | 277 | 6,666 | 32.18% |
| GDX240920P00031000 | 2024-05-15 1:56PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.55 | -0.11 | -17.46% | 12 | 9,468 | 28.05% |
| GDX241220P00031000 | 2024-05-15 12:07PM EDT | 2024-12-20 | 1.03 | 1.01 | 1.07 | -0.12 | -10.43% | 10 | 1,153 | 28.37% |
| GDX250117P00031000 | 2024-05-13 11:45AM EDT | 2025-01-17 | 1.48 | 1.15 | 1.23 | 0.00 | - | 2 | 33,700 | 28.54% |
| GDX250321P00031000 | 2024-05-13 1:31PM EDT | 2025-03-21 | 1.77 | 1.30 | 1.61 | 0.00 | - | 1 | 1,873 | 29.22% |
| GDX250620P00031000 | 2024-05-10 11:44AM EDT | 2025-06-20 | 2.05 | 0.91 | 2.05 | 0.00 | - | 1 | 3,525 | 29.35% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 2025-12-19 | 3.24 | 2.15 | 2.67 | 0.00 | - | 18 | 149 | 28.49% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 2026-01-16 | 3.65 | 2.46 | 2.91 | 0.00 | - | 1 | 81 | 29.37% |
| GDX260618P00031000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 3.15 | 2.75 | 3.25 | 0.00 | - | 30 | 45 | 28.20% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 30.64% |
© 2024 Yahoo. All rights reserved.