VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00027000 | 2024-05-22 1:44PM EDT | 27.00 | 8.95 | 6.35 | 10.40 | 0.00 | - | - | 2 | 56.06% |
| GDX240628C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 7.05 | 3.80 | 7.45 | 0.00 | - | 1 | 1 | 54.10% |
| GDX240628C00030500 | 2024-05-14 11:01AM EDT | 30.50 | 5.13 | 4.00 | 7.00 | 0.00 | - | - | 1 | 66.41% |
| GDX240628C00031000 | 2024-05-29 2:55PM EDT | 31.00 | 4.40 | 3.95 | 5.55 | -0.14 | -3.08% | 1 | 35 | 51.86% |
| GDX240628C00032000 | 2024-05-29 10:01AM EDT | 32.00 | 4.05 | 3.15 | 5.10 | 0.00 | - | 1 | 15 | 56.79% |
| GDX240628C00032500 | 2024-05-29 3:45PM EDT | 32.50 | 3.08 | 2.96 | 3.45 | -0.07 | -2.22% | 1 | 30 | 46.09% |
| GDX240628C00033000 | 2024-05-30 3:59PM EDT | 33.00 | 2.96 | 2.74 | 3.00 | 0.00 | - | 13 | 44 | 43.02% |
| GDX240628C00033500 | 2024-05-30 10:01AM EDT | 33.50 | 2.80 | 2.37 | 2.64 | 0.00 | - | 4 | 21 | 42.33% |
| GDX240628C00034000 | 2024-05-30 1:29PM EDT | 34.00 | 2.40 | 1.82 | 2.18 | 0.00 | - | 6 | 146 | 38.23% |
| GDX240628C00034500 | 2024-05-31 3:32PM EDT | 34.50 | 1.59 | 1.70 | 1.95 | -0.22 | -12.15% | 1 | 16 | 40.04% |
| GDX240628C00035000 | 2024-05-31 3:15PM EDT | 35.00 | 1.33 | 1.41 | 1.52 | -0.32 | -19.39% | 3 | 296 | 35.79% |
| GDX240628C00035500 | 2024-05-31 2:36PM EDT | 35.50 | 1.17 | 1.17 | 1.32 | -0.24 | -17.02% | 5 | 220 | 36.91% |
| GDX240628C00036000 | 2024-05-31 3:55PM EDT | 36.00 | 0.96 | 0.96 | 1.02 | -0.22 | -18.64% | 4 | 402 | 34.67% |
| GDX240628C00036500 | 2024-05-31 3:44PM EDT | 36.50 | 0.73 | 0.78 | 0.93 | -0.23 | -23.96% | 2 | 100 | 37.31% |
| GDX240628C00037000 | 2024-05-31 3:08PM EDT | 37.00 | 0.57 | 0.62 | 0.79 | -0.22 | -27.85% | 38 | 113 | 37.94% |
| GDX240628C00037500 | 2024-05-31 10:42AM EDT | 37.50 | 0.51 | 0.50 | 0.70 | -0.21 | -29.17% | 1 | 95 | 39.50% |
| GDX240628C00038000 | 2024-05-31 3:50PM EDT | 38.00 | 0.39 | 0.39 | 0.42 | -0.13 | -25.00% | 21 | 156 | 34.38% |
| GDX240628C00038500 | 2024-05-29 11:09AM EDT | 38.50 | 0.29 | 0.11 | 0.49 | -0.17 | -36.96% | 2 | 64 | 40.23% |
| GDX240628C00039000 | 2024-05-31 3:50PM EDT | 39.00 | 0.37 | 0.23 | 0.41 | +0.03 | +8.82% | 6 | 154 | 40.63% |
| GDX240628C00040000 | 2024-05-31 12:51PM EDT | 40.00 | 0.17 | 0.14 | 0.19 | -0.04 | -19.05% | 427 | 1,213 | 36.72% |
| GDX240628C00041000 | 2024-05-29 3:40PM EDT | 41.00 | 0.13 | 0.08 | 0.53 | 0.00 | - | 7 | 50 | 57.23% |
| GDX240628C00042000 | 2024-05-31 2:41PM EDT | 42.00 | 0.07 | 0.05 | 1.53 | -0.02 | -22.22% | 1 | 75 | 72.61% |
| GDX240628C00043000 | 2024-05-23 1:29PM EDT | 43.00 | 0.08 | 0.01 | 1.33 | 0.00 | - | - | 1 | 73.78% |
| GDX240628C00045000 | 2024-05-21 3:46PM EDT | 45.00 | 0.09 | 0.00 | 1.31 | 0.00 | - | - | 3 | 83.40% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00025000 | 2024-05-20 11:10AM EDT | 25.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | - | 4 | 107.62% |
| GDX240628P00028000 | 2024-05-28 11:14AM EDT | 28.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 70.12% |
| GDX240628P00029000 | 2024-05-29 12:18PM EDT | 29.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 1 | 56 | 57.62% |
| GDX240628P00029500 | 2024-05-22 3:45PM EDT | 29.50 | 0.21 | 0.01 | 0.26 | +0.15 | +250.00% | 1 | 20 | 54.39% |
| GDX240628P00030000 | 2024-05-24 2:58PM EDT | 30.00 | 0.07 | 0.02 | 1.08 | 0.00 | - | 200 | 48 | 64.75% |
| GDX240628P00031000 | 2024-05-31 10:34AM EDT | 31.00 | 0.09 | 0.07 | 0.51 | -0.01 | -10.00% | 1 | 218 | 54.39% |
| GDX240628P00031500 | 2024-05-30 9:50AM EDT | 31.50 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 124 | 32.62% |
| GDX240628P00032000 | 2024-05-30 1:29PM EDT | 32.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 6 | 289 | 31.45% |
| GDX240628P00032500 | 2024-05-31 2:29PM EDT | 32.50 | 0.30 | 0.20 | 0.24 | +0.02 | +7.14% | 9 | 528 | 30.66% |
| GDX240628P00033000 | 2024-05-31 3:11PM EDT | 33.00 | 0.35 | 0.12 | 0.33 | +0.05 | +16.67% | 44 | 2,945 | 30.37% |
| GDX240628P00033500 | 2024-05-31 3:50PM EDT | 33.50 | 0.64 | 0.29 | 0.49 | +0.26 | +68.42% | 17 | 135 | 31.54% |
| GDX240628P00034000 | 2024-05-31 3:11PM EDT | 34.00 | 0.61 | 0.39 | 0.57 | +0.06 | +10.91% | 158 | 1,614 | 29.30% |
| GDX240628P00034500 | 2024-05-31 10:31AM EDT | 34.50 | 0.83 | 0.63 | 0.94 | +0.13 | +18.57% | 1 | 372 | 34.38% |
| GDX240628P00035000 | 2024-05-31 2:41PM EDT | 35.00 | 0.99 | 0.85 | 0.97 | +0.09 | +10.00% | 50 | 1,022 | 29.20% |
| GDX240628P00035500 | 2024-05-31 3:48PM EDT | 35.50 | 1.20 | 1.11 | 1.81 | +0.04 | +3.45% | 67 | 2,236 | 44.48% |
| GDX240628P00036000 | 2024-05-31 1:31PM EDT | 36.00 | 1.61 | 1.33 | 1.65 | +0.06 | +3.87% | 6 | 196 | 32.81% |
| GDX240628P00036500 | 2024-05-31 3:59PM EDT | 36.50 | 1.81 | 1.77 | 2.02 | -0.08 | -4.23% | 13 | 135 | 34.28% |
| GDX240628P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 2.15 | 2.00 | 2.41 | +0.36 | +20.11% | 30 | 279 | 35.69% |
| GDX240628P00037500 | 2024-05-30 3:24PM EDT | 37.50 | 2.41 | 2.29 | 2.70 | 0.00 | - | 8 | 56 | 33.40% |
| GDX240628P00038000 | 2024-05-30 3:47PM EDT | 38.00 | 2.85 | 2.15 | 2.99 | 0.00 | - | 57 | 71 | 29.69% |
| GDX240628P00038500 | 2024-05-21 1:40PM EDT | 38.50 | 2.36 | 2.65 | 3.55 | 0.00 | - | - | 2 | 35.21% |
| GDX240628P00039000 | 2024-05-20 2:27PM EDT | 39.00 | 2.38 | 2.95 | 3.85 | 0.00 | - | 59 | 62 | 29.40% |
© 2024 Yahoo. All rights reserved.