VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00035000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 1.09 | 1.06 | 1.11 | +0.37 | +51.39% | 5,082 | 67,764 | 34.77% |
| GDX240524C00035000 | 2024-05-15 2:58PM EDT | 2024-05-24 | 1.33 | 1.31 | 1.35 | +0.33 | +33.00% | 553 | 2,225 | 32.03% |
| GDX240531C00035000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 1.48 | 1.28 | 1.51 | +0.31 | +26.50% | 325 | 978 | 30.37% |
| GDX240607C00035000 | 2024-05-15 2:01PM EDT | 2024-06-07 | 1.71 | 1.67 | 1.81 | +0.41 | +31.54% | 390 | 328 | 34.42% |
| GDX240614C00035000 | 2024-05-15 2:01PM EDT | 2024-06-14 | 1.89 | 1.69 | 1.89 | +0.39 | +26.00% | 82 | 421 | 32.32% |
| GDX240621C00035000 | 2024-05-15 3:01PM EDT | 2024-06-21 | 1.99 | 1.98 | 2.00 | +0.35 | +21.34% | 1,842 | 66,246 | 31.69% |
| GDX240628C00035000 | 2024-05-15 11:15AM EDT | 2024-06-28 | 2.00 | 2.06 | 2.14 | +0.28 | +16.28% | 29 | 64 | 32.06% |
| GDX240719C00035000 | 2024-05-15 3:04PM EDT | 2024-07-19 | 2.50 | 2.48 | 2.51 | +0.33 | +15.14% | 316 | 3,551 | 32.79% |
| GDX240816C00035000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 2.95 | 2.88 | 2.97 | +0.47 | +18.95% | 1,768 | 5,794 | 33.99% |
| GDX240920C00035000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 3.39 | 3.35 | 3.45 | +0.34 | +11.15% | 365 | 45,208 | 34.82% |
| GDX241220C00035000 | 2024-05-15 2:41PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.55 | +0.48 | +11.94% | 29 | 2,800 | 36.79% |
| GDX250117C00035000 | 2024-05-15 3:05PM EDT | 2025-01-17 | 4.58 | 4.55 | 4.65 | +0.38 | +8.98% | 381 | 43,603 | 35.52% |
| GDX250321C00035000 | 2024-05-15 11:10AM EDT | 2025-03-21 | 5.08 | 5.05 | 5.25 | +0.33 | +6.95% | 3 | 660 | 36.39% |
| GDX250620C00035000 | 2024-05-15 12:38PM EDT | 2025-06-20 | 5.90 | 5.90 | 6.05 | +0.35 | +6.31% | 1,149 | 1,998 | 37.50% |
| GDX251219C00035000 | 2024-05-13 11:05AM EDT | 2025-12-19 | 7.55 | 7.15 | 7.45 | 0.00 | - | 2 | 381 | 39.14% |
| GDX260116C00035000 | 2024-05-15 2:22PM EDT | 2026-01-16 | 7.40 | 7.15 | 7.50 | +0.40 | +5.71% | 4 | 7,795 | 38.51% |
| GDX260618C00035000 | 2024-05-15 11:08AM EDT | 2026-06-18 | 8.10 | 7.90 | 8.45 | +0.35 | +4.52% | 1 | 26 | 39.25% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 2026-07-17 | 7.98 | 8.25 | 8.85 | +1.43 | +21.83% | 2 | 30 | 40.53% |
| GDX261218C00035000 | 2024-05-15 10:57AM EDT | 2026-12-18 | 8.94 | 8.80 | 9.80 | +0.06 | +0.68% | 1 | 231 | 41.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00035000 | 2024-05-15 3:05PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 1,666 | 12,071 | 30.47% |
| GDX240524P00035000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.28 | -0.27 | -51.92% | 692 | 799 | 28.22% |
| GDX240531P00035000 | 2024-05-15 2:58PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.41 | -0.26 | -39.39% | 529 | 563 | 26.56% |
| GDX240607P00035000 | 2024-05-15 2:58PM EDT | 2024-06-07 | 0.57 | 0.56 | 0.58 | -0.32 | -35.96% | 156 | 751 | 27.54% |
| GDX240614P00035000 | 2024-05-15 2:27PM EDT | 2024-06-14 | 0.69 | 0.69 | 0.81 | -0.33 | -32.35% | 14 | 104 | 30.18% |
| GDX240621P00035000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 0.77 | 0.78 | 0.79 | -0.27 | -25.96% | 2,254 | 9,323 | 26.81% |
| GDX240628P00035000 | 2024-05-15 11:25AM EDT | 2024-06-28 | 0.83 | 0.86 | 0.90 | -0.36 | -30.25% | 1 | 26 | 26.95% |
| GDX240719P00035000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 1.14 | 1.15 | 1.19 | -0.26 | -18.57% | 1,675 | 1,233 | 27.25% |
| GDX240816P00035000 | 2024-05-15 2:48PM EDT | 2024-08-16 | 1.46 | 1.44 | 1.47 | -0.25 | -14.62% | 10 | 6,141 | 26.83% |
| GDX240920P00035000 | 2024-05-15 2:08PM EDT | 2024-09-20 | 1.74 | 1.72 | 1.77 | -0.29 | -14.29% | 54 | 6,294 | 26.56% |
| GDX241220P00035000 | 2024-05-13 12:29PM EDT | 2024-12-20 | 2.51 | 2.38 | 2.60 | -0.33 | -11.62% | 5 | 576 | 28.00% |
| GDX250117P00035000 | 2024-05-15 2:22PM EDT | 2025-01-17 | 2.63 | 2.59 | 2.67 | -0.23 | -8.04% | 56 | 11,072 | 26.99% |
| GDX250321P00035000 | 2024-05-13 11:32AM EDT | 2025-03-21 | 3.43 | 2.93 | 3.10 | 0.00 | - | 3 | 264 | 27.44% |
| GDX250620P00035000 | 2024-05-13 9:31AM EDT | 2025-06-20 | 3.75 | 3.30 | 5.40 | 0.00 | - | 1 | 4,767 | 39.89% |
| GDX251219P00035000 | 2024-05-14 3:17PM EDT | 2025-12-19 | 4.54 | 3.90 | 4.30 | 0.00 | - | 84 | 266 | 26.83% |
| GDX260116P00035000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 4.50 | 3.85 | 4.45 | 0.00 | - | 10 | 529 | 27.05% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 36.98% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 5.05 | 5.60 | 0.00 | - | 2 | 27 | 26.89% |
© 2024 Yahoo. All rights reserved.