VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026000 | 2024-05-02 11:26AM EDT | 26.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510C00027500 | 2024-05-02 12:22PM EDT | 27.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240510C00028000 | 2024-05-01 2:34PM EDT | 28.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240510C00028500 | 2024-05-02 11:28AM EDT | 28.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240510C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GDX240510C00030500 | 2024-05-03 3:43PM EDT | 30.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| GDX240510C00031000 | 2024-05-03 3:32PM EDT | 31.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GDX240510C00031500 | 2024-05-03 3:31PM EDT | 31.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| GDX240510C00032000 | 2024-05-03 3:30PM EDT | 32.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| GDX240510C00032500 | 2024-05-03 3:27PM EDT | 32.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| GDX240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| GDX240510C00033500 | 2024-05-03 3:59PM EDT | 33.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.78% |
| GDX240510C00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 6.25% |
| GDX240510C00034500 | 2024-05-03 3:59PM EDT | 34.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| GDX240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 12.50% |
| GDX240510C00035500 | 2024-05-03 3:30PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 12.50% |
| GDX240510C00036000 | 2024-05-03 3:40PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GDX240510C00036500 | 2024-05-03 2:19PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX240510C00037000 | 2024-05-03 3:47PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GDX240510C00037500 | 2024-05-03 12:57PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX240510C00038000 | 2024-05-03 2:57PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GDX240510C00038500 | 2024-05-02 2:48PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDX240510C00040000 | 2024-05-01 11:11AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00025000 | 2024-05-03 1:35PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 154.30% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GDX240510P00027500 | 2024-05-02 2:09PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GDX240510P00028000 | 2024-05-03 10:34AM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| GDX240510P00029500 | 2024-05-02 3:11PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GDX240510P00030000 | 2024-05-03 2:23PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| GDX240510P00030500 | 2024-05-03 3:40PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GDX240510P00031000 | 2024-05-03 2:23PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| GDX240510P00031500 | 2024-05-03 3:57PM EDT | 31.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| GDX240510P00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 894 | 0 | 12.50% |
| GDX240510P00032500 | 2024-05-03 3:50PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 6.25% |
| GDX240510P00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 3.13% |
| GDX240510P00033500 | 2024-05-03 3:58PM EDT | 33.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,078 | 0 | 0.00% |
| GDX240510P00034000 | 2024-05-03 3:59PM EDT | 34.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| GDX240510P00034500 | 2024-05-03 3:54PM EDT | 34.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GDX240510P00035000 | 2024-05-03 3:13PM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| GDX240510P00035500 | 2024-05-02 3:45PM EDT | 35.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240510P00036000 | 2024-05-03 2:37PM EDT | 36.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240510P00037000 | 2024-04-30 9:31AM EDT | 37.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 38.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.