VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:36.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00036000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 0.48 | 0.47 | 0.48 | +0.19 | +67.86% | 7,109 | 57,965 | 36.91% |
| GDX240524C00036000 | 2024-05-15 1:55PM EDT | 2024-05-24 | 0.79 | 0.78 | 0.80 | +0.25 | +46.30% | 2,874 | 2,904 | 33.69% |
| GDX240531C00036000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 0.99 | 0.82 | 1.00 | +0.26 | +35.62% | 272 | 830 | 32.28% |
| GDX240607C00036000 | 2024-05-15 1:10PM EDT | 2024-06-07 | 1.15 | 1.19 | 1.22 | +0.30 | +35.29% | 524 | 99 | 33.15% |
| GDX240614C00036000 | 2024-05-15 11:53AM EDT | 2024-06-14 | 1.25 | 1.37 | 1.41 | +0.21 | +20.19% | 41 | 224 | 33.69% |
| GDX240621C00036000 | 2024-05-15 1:50PM EDT | 2024-06-21 | 1.50 | 1.48 | 1.52 | +0.34 | +29.31% | 10,412 | 31,635 | 32.81% |
| GDX240628C00036000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 1.61 | 1.62 | 1.65 | +0.22 | +15.83% | 42 | 15 | 32.74% |
| GDX240719C00036000 | 2024-05-15 1:27PM EDT | 2024-07-19 | 2.02 | 2.01 | 2.04 | +0.37 | +22.42% | 208 | 992 | 33.42% |
| GDX240816C00036000 | 2024-05-15 1:52PM EDT | 2024-08-16 | 2.48 | 2.45 | 2.49 | +0.39 | +18.66% | 3,332 | 1,157 | 34.20% |
| GDX240920C00036000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 2.92 | 2.90 | 2.96 | +0.38 | +14.96% | 411 | 16,349 | 34.72% |
| GDX241220C00036000 | 2024-05-14 3:26PM EDT | 2024-12-20 | 3.64 | 3.95 | 4.10 | 0.00 | - | 80 | 499 | 36.89% |
| GDX250117C00036000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.25 | +0.45 | +12.00% | 16 | 36,298 | 36.02% |
| GDX250321C00036000 | 2024-05-15 11:04AM EDT | 2025-03-21 | 4.49 | 4.65 | 4.85 | +0.47 | +11.69% | 130 | 229 | 36.76% |
| GDX250620C00036000 | 2024-05-15 1:38PM EDT | 2025-06-20 | 5.50 | 5.45 | 6.60 | +0.48 | +9.56% | 37 | 92 | 44.18% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 5.80 | 6.70 | 9.05 | 0.00 | - | 8 | 54 | 50.66% |
| GDX260116C00036000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 5.80 | 6.90 | 7.20 | 0.00 | - | 12 | 129 | 39.12% |
| GDX260618C00036000 | 2024-05-14 3:19PM EDT | 2026-06-18 | 7.40 | 7.05 | 8.40 | 0.00 | - | 1 | 13 | 40.98% |
| GDX260717C00036000 | 2024-04-19 11:46AM EDT | 2026-07-17 | 7.35 | 7.65 | 8.30 | 0.00 | - | 20 | 20 | 39.73% |
| GDX261218C00036000 | 2024-05-09 3:56PM EDT | 2026-12-18 | 8.45 | 8.70 | 9.55 | 0.00 | - | 8 | 31 | 42.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00036000 | 2024-05-15 1:53PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.36 | -0.53 | -59.55% | 356 | 2,331 | 27.64% |
| GDX240524P00036000 | 2024-05-15 1:49PM EDT | 2024-05-24 | 0.65 | 0.62 | 0.66 | -0.40 | -38.10% | 58 | 140 | 27.74% |
| GDX240531P00036000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 0.80 | 0.77 | 0.81 | -0.42 | -34.43% | 44 | 79 | 26.12% |
| GDX240607P00036000 | 2024-05-15 12:41PM EDT | 2024-06-07 | 1.05 | 0.96 | 0.99 | -0.64 | -37.87% | 17 | 45 | 26.91% |
| GDX240614P00036000 | 2024-05-13 3:50PM EDT | 2024-06-14 | 1.90 | 1.11 | 1.15 | 0.00 | - | 24 | 24 | 27.49% |
| GDX240621P00036000 | 2024-05-15 1:35PM EDT | 2024-06-21 | 1.23 | 1.19 | 1.22 | -0.35 | -22.15% | 362 | 1,057 | 26.32% |
| GDX240628P00036000 | 2024-05-15 11:00AM EDT | 2024-06-28 | 1.50 | 1.18 | 1.33 | -0.06 | -3.85% | 30 | 30 | 26.37% |
| GDX240719P00036000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 1.63 | 1.56 | 1.60 | -0.37 | -18.50% | 1,552 | 56 | 26.22% |
| GDX240816P00036000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 1.88 | 1.86 | 1.91 | -0.37 | -16.44% | 4 | 333 | 26.22% |
| GDX240920P00036000 | 2024-05-15 11:16AM EDT | 2024-09-20 | 2.23 | 2.15 | 2.21 | -1.10 | -33.03% | 4 | 1,554 | 25.90% |
| GDX241220P00036000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 3.25 | 2.85 | 3.10 | 0.00 | - | 1 | 207 | 27.86% |
| GDX250117P00036000 | 2024-05-15 11:30AM EDT | 2025-01-17 | 3.07 | 3.05 | 3.15 | -0.40 | -11.53% | 3 | 211 | 26.67% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 4.45 | 3.40 | 4.35 | 0.00 | - | 1 | 263 | 32.95% |
| GDX250620P00036000 | 2024-05-09 2:54PM EDT | 2025-06-20 | 4.25 | 3.80 | 4.00 | 0.00 | - | 2 | 2 | 26.64% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 2025-12-19 | 6.10 | 4.45 | 4.75 | 0.00 | - | 1 | 222 | 26.28% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 2026-01-16 | 5.60 | 4.50 | 4.80 | 0.00 | - | 20 | 71 | 25.95% |
| GDX260618P00036000 | 2024-05-14 3:17PM EDT | 2026-06-18 | 5.35 | 5.00 | 5.35 | 0.00 | - | 84 | 149 | 25.90% |
© 2024 Yahoo. All rights reserved.