VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00032000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 4.00 | 3.50 | 4.00 | +0.55 | +15.94% | 58 | 8,030 | 88.28% |
| GDX240524C00032000 | 2024-05-15 11:29AM EDT | 2024-05-24 | 4.15 | 2.99 | 4.65 | +0.78 | +23.15% | 3 | 421 | 96.29% |
| GDX240531C00032000 | 2024-05-15 11:37AM EDT | 2024-05-31 | 3.27 | 2.26 | 4.15 | +0.07 | +2.19% | 8 | 78 | 48.34% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 2.35 | 2.50 | 4.20 | 0.00 | - | 3 | 27 | 43.26% |
| GDX240614C00032000 | 2024-05-13 11:10AM EDT | 2024-06-14 | 3.22 | 3.50 | 4.35 | 0.00 | - | 1 | 6 | 44.14% |
| GDX240621C00032000 | 2024-05-15 3:23PM EDT | 2024-06-21 | 4.31 | 4.20 | 4.30 | +0.53 | +14.02% | 747 | 27,813 | 38.09% |
| GDX240628C00032000 | 2024-05-13 11:04AM EDT | 2024-06-28 | 3.40 | 2.73 | 4.70 | 0.00 | - | 1 | 11 | 46.73% |
| GDX240719C00032000 | 2024-05-15 12:57PM EDT | 2024-07-19 | 4.57 | 3.55 | 4.65 | +0.45 | +10.92% | 205 | 1,508 | 37.45% |
| GDX240816C00032000 | 2024-05-15 3:08PM EDT | 2024-08-16 | 5.00 | 4.85 | 5.25 | +0.90 | +21.95% | 1,744 | 1,810 | 42.04% |
| GDX240920C00032000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 5.35 | 5.25 | 5.35 | +0.50 | +10.31% | 62 | 13,273 | 37.33% |
| GDX241220C00032000 | 2024-05-15 1:56PM EDT | 2024-12-20 | 6.42 | 6.20 | 6.35 | +0.62 | +10.69% | 17 | 207 | 39.19% |
| GDX250117C00032000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 6.33 | 6.25 | 6.40 | +0.42 | +7.11% | 65 | 10,209 | 37.40% |
| GDX250321C00032000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 6.45 | 6.75 | 7.10 | 0.00 | - | 1 | 152 | 39.43% |
| GDX250620C00032000 | 2024-05-15 11:06AM EDT | 2025-06-20 | 7.50 | 7.40 | 7.80 | +0.30 | +4.17% | 1 | 35 | 39.93% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 8.15 | 9.90 | 0.00 | - | 2 | 274 | 46.14% |
| GDX260116C00032000 | 2024-05-15 1:31PM EDT | 2026-01-16 | 9.00 | 8.70 | 9.25 | -0.50 | -5.26% | 5 | 370 | 41.13% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 9.40 | 10.90 | 0.00 | - | 1 | 0 | 45.76% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 37.44% |
| GDX261218C00032000 | 2024-05-07 3:34PM EDT | 2026-12-18 | 9.50 | 10.15 | 11.35 | 0.00 | - | 5 | 132 | 43.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00032000 | 2024-05-15 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 17,180 | 53.13% |
| GDX240524P00032000 | 2024-05-15 3:33PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.53 | -0.03 | -60.00% | 12 | 616 | 65.82% |
| GDX240531P00032000 | 2024-05-15 1:22PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.25 | -0.01 | -14.29% | 10 | 1,505 | 49.02% |
| GDX240607P00032000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 23 | 465 | 30.27% |
| GDX240614P00032000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.13 | -0.08 | -42.11% | 117 | 131 | 30.08% |
| GDX240621P00032000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.07 | -31.82% | 3,054 | 46,857 | 28.22% |
| GDX240628P00032000 | 2024-05-14 3:01PM EDT | 2024-06-28 | 0.26 | 0.16 | 0.20 | 0.00 | - | 8 | 182 | 28.13% |
| GDX240719P00032000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.36 | -0.08 | -19.51% | 85 | 6,427 | 28.08% |
| GDX240816P00032000 | 2024-05-15 2:15PM EDT | 2024-08-16 | 0.51 | 0.52 | 1.34 | -0.14 | -21.54% | 90 | 3,394 | 42.07% |
| GDX240920P00032000 | 2024-05-15 3:05PM EDT | 2024-09-20 | 0.74 | 0.74 | 0.98 | -0.15 | -16.85% | 318 | 47,732 | 30.57% |
| GDX241220P00032000 | 2024-05-15 12:04PM EDT | 2024-12-20 | 1.32 | 1.21 | 1.37 | -0.28 | -17.50% | 11 | 71 | 27.83% |
| GDX250117P00032000 | 2024-05-15 2:20PM EDT | 2025-01-17 | 1.45 | 1.41 | 1.45 | -0.20 | -12.12% | 9 | 28,579 | 27.05% |
| GDX250321P00032000 | 2024-05-09 10:19AM EDT | 2025-03-21 | 2.17 | 1.62 | 2.06 | 0.00 | - | 75 | 3,101 | 29.64% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.30 | 2.09 | 2.56 | 0.00 | - | 2 | 4 | 29.93% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 2.64 | 3.20 | 0.00 | - | 7 | 30 | 28.86% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 2.51 | 1.38 | 3.50 | 0.00 | - | 29 | 70 | 30.02% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 2026-06-18 | 3.55 | 1.76 | 3.65 | 0.00 | - | 25 | 30 | 27.66% |
| GDX260717P00032000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 4.28 | 3.05 | 3.80 | 0.00 | - | - | 20 | 27.95% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 3.50 | 4.05 | 0.00 | - | 1 | 110 | 26.81% |
© 2024 Yahoo. All rights reserved.