VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:33.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00033000 | 2024-05-22 11:20AM EDT | 2024-05-24 | 2.98 | 2.90 | 2.96 | -1.00 | -25.13% | 15 | 3,281 | 40.63% |
| GDX240531C00033000 | 2024-05-22 10:06AM EDT | 2024-05-31 | 3.35 | 2.81 | 3.30 | -0.92 | -21.55% | 10 | 181 | 58.59% |
| GDX240607C00033000 | 2024-05-20 2:56PM EDT | 2024-06-07 | 4.50 | 3.05 | 3.15 | 0.00 | - | 2 | 58 | 36.72% |
| GDX240614C00033000 | 2024-05-22 10:19AM EDT | 2024-06-14 | 3.16 | 3.15 | 3.25 | -1.47 | -31.75% | 6 | 19 | 35.65% |
| GDX240621C00033000 | 2024-05-22 11:43AM EDT | 2024-06-21 | 3.24 | 3.20 | 3.30 | -1.03 | -24.12% | 169 | 46,309 | 33.30% |
| GDX240628C00033000 | 2024-05-21 2:53PM EDT | 2024-06-28 | 4.35 | 2.98 | 3.45 | 0.00 | - | 1 | 35 | 34.77% |
| GDX240719C00033000 | 2024-05-22 10:27AM EDT | 2024-07-19 | 3.68 | 3.65 | 3.75 | -1.08 | -22.69% | 5 | 5,132 | 34.82% |
| GDX240816C00033000 | 2024-05-20 2:59PM EDT | 2024-08-16 | 5.37 | 4.05 | 4.15 | 0.00 | - | 730 | 2,174 | 35.60% |
| GDX240920C00033000 | 2024-05-22 11:27AM EDT | 2024-09-20 | 4.55 | 4.45 | 4.60 | -0.90 | -16.51% | 15 | 11,197 | 36.35% |
| GDX241220C00033000 | 2024-05-21 9:52AM EDT | 2024-12-20 | 5.58 | 5.45 | 5.65 | -1.12 | -16.72% | 1 | 166 | 38.21% |
| GDX250117C00033000 | 2024-05-22 11:45AM EDT | 2025-01-17 | 5.61 | 5.60 | 5.80 | -0.85 | -13.16% | 13 | 12,245 | 37.34% |
| GDX250321C00033000 | 2024-05-20 1:55PM EDT | 2025-03-21 | 7.60 | 5.80 | 6.35 | 0.00 | - | 1 | 3,240 | 37.84% |
| GDX250620C00033000 | 2024-05-20 11:22AM EDT | 2025-06-20 | 8.00 | 6.85 | 7.15 | 0.00 | - | 2 | 268 | 39.05% |
| GDX251219C00033000 | 2024-05-07 2:25PM EDT | 2025-12-19 | 7.12 | 7.50 | 9.65 | 0.00 | - | 1 | 1,551 | 47.47% |
| GDX260116C00033000 | 2024-05-21 3:39PM EDT | 2026-01-16 | 9.18 | 8.15 | 8.65 | 0.00 | - | 10 | 210 | 40.41% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 8.40 | 10.75 | 0.00 | - | 8 | 6 | 47.31% |
| GDX260717C00033000 | 2024-05-14 10:14AM EDT | 2026-07-17 | 9.34 | 8.80 | 10.65 | 0.00 | - | 1 | 8 | 45.91% |
| GDX261218C00033000 | 2024-05-20 10:47AM EDT | 2026-12-18 | 10.80 | 10.10 | 10.45 | 0.00 | - | 1 | 515 | 41.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00033000 | 2024-05-22 9:49AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 4,582 | 50.78% |
| GDX240531P00033000 | 2024-05-22 11:53AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 170 | 2,325 | 33.59% |
| GDX240607P00033000 | 2024-05-22 10:49AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.12 | +0.05 | +71.43% | 3 | 615 | 31.84% |
| GDX240614P00033000 | 2024-05-22 11:36AM EDT | 2024-06-14 | 0.20 | 0.17 | 0.20 | +0.08 | +66.67% | 66 | 53 | 31.25% |
| GDX240621P00033000 | 2024-05-22 11:48AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 81 | 49,295 | 29.20% |
| GDX240628P00033000 | 2024-05-21 3:42PM EDT | 2024-06-28 | 0.21 | 0.27 | 0.37 | 0.00 | - | 2,302 | 2,544 | 30.86% |
| GDX240719P00033000 | 2024-05-22 11:36AM EDT | 2024-07-19 | 0.53 | 0.49 | 0.52 | +0.16 | +43.24% | 1,544 | 6,022 | 28.52% |
| GDX240816P00033000 | 2024-05-22 10:13AM EDT | 2024-08-16 | 0.75 | 0.74 | 0.80 | +0.15 | +25.00% | 10 | 2,320 | 28.76% |
| GDX240920P00033000 | 2024-05-22 11:50AM EDT | 2024-09-20 | 1.06 | 1.04 | 1.07 | +0.24 | +29.27% | 8 | 39,446 | 28.27% |
| GDX241220P00033000 | 2024-05-20 12:02PM EDT | 2024-12-20 | 1.46 | 1.66 | 1.77 | 0.00 | - | 20 | 818 | 28.83% |
| GDX250117P00033000 | 2024-05-22 11:38AM EDT | 2025-01-17 | 1.90 | 1.85 | 1.90 | +0.28 | +20.90% | 1 | 3,448 | 28.37% |
| GDX250321P00033000 | 2024-05-13 11:27AM EDT | 2025-03-21 | 2.55 | 2.17 | 2.35 | 0.00 | - | 1 | 1,119 | 29.10% |
| GDX250620P00033000 | 2024-05-17 12:30PM EDT | 2025-06-20 | 2.60 | 2.58 | 2.80 | 0.00 | - | 1 | 4,088 | 28.86% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 2025-12-19 | 4.20 | 3.25 | 4.85 | 0.00 | - | 12 | 1,046 | 36.29% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 4.09 | 3.35 | 3.80 | 0.00 | - | 3 | 3,538 | 29.25% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 2026-06-18 | 3.65 | 3.80 | 4.10 | 0.00 | - | 123 | 590 | 27.71% |
| GDX261218P00033000 | 2024-05-17 12:15PM EDT | 2026-12-18 | 4.05 | 4.25 | 4.55 | 0.00 | - | 4 | 10 | 27.01% |
© 2024 Yahoo. All rights reserved.