VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:34.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00034000 | 2024-05-15 3:10PM EDT | 2024-05-17 | 2.01 | 1.97 | 2.02 | +0.50 | +33.11% | 703 | 23,965 | 41.80% |
| GDX240524C00034000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 2.15 | 2.13 | 2.18 | +0.45 | +26.47% | 187 | 4,670 | 36.62% |
| GDX240531C00034000 | 2024-05-15 12:33PM EDT | 2024-05-31 | 2.22 | 2.22 | 2.30 | +0.44 | +24.72% | 108 | 688 | 33.79% |
| GDX240607C00034000 | 2024-05-14 3:45PM EDT | 2024-06-07 | 1.95 | 2.13 | 2.44 | 0.00 | - | 1 | 250 | 33.50% |
| GDX240614C00034000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 2.30 | 2.10 | 2.93 | +0.43 | +22.99% | 2 | 349 | 43.46% |
| GDX240621C00034000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 2.65 | 2.64 | 2.68 | +0.39 | +17.26% | 305 | 27,827 | 32.96% |
| GDX240628C00034000 | 2024-05-15 2:52PM EDT | 2024-06-28 | 2.78 | 2.74 | 2.81 | +0.45 | +19.31% | 25 | 102 | 33.35% |
| GDX240719C00034000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 3.14 | 3.10 | 3.15 | +0.54 | +20.77% | 149 | 2,365 | 33.84% |
| GDX240816C00034000 | 2024-05-15 2:53PM EDT | 2024-08-16 | 3.58 | 3.50 | 3.55 | +0.63 | +21.36% | 38 | 3,183 | 34.38% |
| GDX240920C00034000 | 2024-05-15 2:43PM EDT | 2024-09-20 | 3.95 | 3.90 | 4.00 | +0.40 | +11.27% | 90 | 11,364 | 35.06% |
| GDX241220C00034000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 4.60 | 5.00 | 5.10 | 0.00 | - | 31 | 521 | 37.34% |
| GDX250117C00034000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.20 | +0.45 | +9.47% | 302 | 24,649 | 36.06% |
| GDX250321C00034000 | 2024-05-14 3:49PM EDT | 2025-03-21 | 5.30 | 5.60 | 5.80 | 0.00 | - | 6 | 4,442 | 37.00% |
| GDX250620C00034000 | 2024-05-15 3:10PM EDT | 2025-06-20 | 6.47 | 4.50 | 6.60 | +0.44 | +7.30% | 5 | 1,531 | 38.16% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 6.63 | 6.05 | 8.00 | 0.00 | - | 1 | 126 | 39.86% |
| GDX260116C00034000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 6.85 | 7.65 | 7.90 | 0.00 | - | 1 | 4,045 | 38.37% |
| GDX260618C00034000 | 2024-05-15 10:57AM EDT | 2026-06-18 | 8.42 | 8.45 | 9.05 | -0.18 | -2.09% | 1 | 10 | 40.25% |
| GDX260717C00034000 | 2024-05-14 3:39PM EDT | 2026-07-17 | 8.68 | 8.20 | 9.15 | 0.00 | - | 1 | 0 | 40.02% |
| GDX261218C00034000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 9.80 | 9.10 | 10.00 | 0.00 | - | 5 | 257 | 40.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00034000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 994 | 22,512 | 35.94% |
| GDX240524P00034000 | 2024-05-15 2:48PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 349 | 3,278 | 29.10% |
| GDX240531P00034000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.25 | -58.14% | 928 | 1,244 | 27.05% |
| GDX240607P00034000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 0.30 | 0.28 | 0.31 | -0.16 | -34.78% | 319 | 418 | 28.08% |
| GDX240614P00034000 | 2024-05-15 2:36PM EDT | 2024-06-14 | 0.40 | 0.40 | 0.43 | -0.19 | -32.20% | 21 | 74 | 28.57% |
| GDX240621P00034000 | 2024-05-15 3:08PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.47 | -0.19 | -28.79% | 1,261 | 15,395 | 26.91% |
| GDX240628P00034000 | 2024-05-15 11:11AM EDT | 2024-06-28 | 0.58 | 0.53 | 0.57 | -0.14 | -19.44% | 4 | 13 | 27.20% |
| GDX240719P00034000 | 2024-05-15 3:08PM EDT | 2024-07-19 | 0.78 | 0.78 | 0.81 | -0.23 | -22.77% | 456 | 1,793 | 27.15% |
| GDX240816P00034000 | 2024-05-15 1:50PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.08 | -0.33 | -23.91% | 70 | 9,589 | 26.98% |
| GDX240920P00034000 | 2024-05-15 1:48PM EDT | 2024-09-20 | 1.33 | 1.31 | 1.37 | -0.22 | -14.19% | 47 | 3,598 | 26.81% |
| GDX241220P00034000 | 2024-05-13 10:26AM EDT | 2024-12-20 | 2.34 | 1.97 | 2.04 | 0.00 | - | 1 | 253 | 27.05% |
| GDX250117P00034000 | 2024-05-15 11:57AM EDT | 2025-01-17 | 2.25 | 2.10 | 2.24 | -0.25 | -10.00% | 10 | 1,220 | 27.28% |
| GDX250321P00034000 | 2024-05-14 3:37PM EDT | 2025-03-21 | 2.80 | 0.82 | 2.64 | 0.00 | - | 1 | 391 | 27.59% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.25 | 2.92 | 3.20 | 0.00 | - | 2 | 239 | 28.21% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 2025-12-19 | 4.44 | 3.50 | 3.75 | 0.00 | - | 364 | 366 | 26.61% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 4.17 | 2.36 | 3.95 | 0.00 | - | 2 | 301 | 27.14% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 50.42% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 4.65 | 4.90 | 0.00 | - | 5 | 9 | 26.17% |
© 2024 Yahoo. All rights reserved.