VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:38.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00038000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 150 | 17,456 | 40.63% |
| GDX240524C00038000 | 2024-05-15 3:29PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | +0.05 | +38.46% | 262 | 3,495 | 34.08% |
| GDX240531C00038000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | +0.07 | +33.33% | 872 | 903 | 31.25% |
| GDX240607C00038000 | 2024-05-15 3:11PM EDT | 2024-06-07 | 0.39 | 0.42 | 1.17 | +0.14 | +56.00% | 16 | 61 | 53.71% |
| GDX240614C00038000 | 2024-05-15 11:12AM EDT | 2024-06-14 | 0.54 | 0.58 | 0.61 | +0.08 | +17.39% | 11 | 45 | 32.62% |
| GDX240621C00038000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.70 | +0.14 | +25.93% | 2,238 | 31,746 | 31.69% |
| GDX240628C00038000 | 2024-05-15 11:21AM EDT | 2024-06-28 | 0.84 | 0.79 | 0.83 | +0.32 | +61.54% | 27 | 43 | 31.98% |
| GDX240719C00038000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.18 | +0.21 | +22.11% | 2,160 | 941 | 32.57% |
| GDX240816C00038000 | 2024-05-15 2:54PM EDT | 2024-08-16 | 1.61 | 1.55 | 1.89 | +0.27 | +20.15% | 44 | 2,396 | 37.38% |
| GDX240920C00038000 | 2024-05-15 3:08PM EDT | 2024-09-20 | 2.01 | 2.00 | 2.05 | +0.25 | +14.20% | 306 | 32,278 | 33.81% |
| GDX241220C00038000 | 2024-05-15 1:56PM EDT | 2024-12-20 | 3.14 | 3.05 | 3.15 | +0.79 | +33.62% | 804 | 820 | 35.84% |
| GDX250117C00038000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 3.24 | 3.20 | 3.30 | +0.41 | +14.49% | 122 | 4,638 | 35.03% |
| GDX250321C00038000 | 2024-05-15 12:13PM EDT | 2025-03-21 | 3.73 | 3.75 | 3.95 | +0.31 | +9.06% | 5 | 156 | 36.18% |
| GDX250620C00038000 | 2024-05-15 10:45AM EDT | 2025-06-20 | 4.30 | 4.50 | 5.05 | +0.11 | +2.63% | 4 | 1,576 | 39.14% |
| GDX251219C00038000 | 2024-05-15 11:43AM EDT | 2025-12-19 | 5.74 | 5.85 | 6.20 | +0.20 | +3.61% | 9 | 76 | 38.84% |
| GDX260116C00038000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 5.60 | 5.95 | 6.20 | 0.00 | - | 2 | 1,275 | 37.94% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 37.13% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 8.07 | 6.40 | 10.05 | 0.00 | - | 2 | 5 | 47.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 2024-05-17 | 2.47 | 1.96 | 2.02 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240524P00038000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 2.12 | 2.07 | 2.12 | -0.62 | -22.63% | 3 | 6 | 25.98% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 3.65 | 2.28 | 2.34 | 0.00 | - | 1 | 1 | 26.56% |
| GDX240614P00038000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 4.85 | 2.19 | 2.46 | 0.00 | - | 2 | 1 | 27.05% |
| GDX240621P00038000 | 2024-05-15 2:47PM EDT | 2024-06-21 | 2.52 | 2.47 | 2.50 | -0.51 | -16.83% | 4 | 125 | 25.49% |
| GDX240719P00038000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 4.15 | 1.51 | 2.84 | 0.00 | - | 1 | 2 | 25.78% |
| GDX240816P00038000 | 2024-05-15 12:24PM EDT | 2024-08-16 | 3.14 | 3.05 | 3.15 | -1.76 | -35.92% | 13 | 1,227 | 26.22% |
| GDX240920P00038000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 4.63 | 3.30 | 3.40 | 0.00 | - | 250 | 1,624 | 25.46% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 2025-01-17 | 6.58 | 4.15 | 4.30 | 0.00 | - | 3 | 118 | 26.17% |
| GDX250321P00038000 | 2024-05-13 10:35AM EDT | 2025-03-21 | 5.15 | 4.45 | 4.65 | 0.00 | - | 3 | 2 | 26.04% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 6.46 | 2.95 | 5.45 | 0.00 | - | 10 | 26 | 28.24% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 6.43 | 5.50 | 7.05 | 0.00 | - | - | 50 | 32.25% |
| GDX260116P00038000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 7.15 | 5.15 | 6.25 | 0.00 | - | 2 | 5 | 27.20% |
© 2024 Yahoo. All rights reserved.