VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00025000 | 2024-05-15 11:53AM EDT | 2024-05-24 | 10.90 | 10.90 | 13.60 | 0.00 | - | 6 | 13 | 228.52% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 2024-05-31 | 8.97 | 11.00 | 13.25 | 0.00 | - | 6 | 8 | 140.63% |
| GDX240621C00025000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 12.00 | 10.95 | 12.90 | +1.00 | +9.09% | 44 | 4,032 | 64.45% |
| GDX240719C00025000 | 2024-05-10 2:35PM EDT | 2024-07-19 | 10.70 | 10.55 | 13.35 | 0.00 | - | 1 | 1,414 | 50.98% |
| GDX240816C00025000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 11.10 | 11.15 | 14.10 | 0.00 | - | 1 | 74 | 71.92% |
| GDX240920C00025000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 10.87 | 11.75 | 13.00 | 0.00 | - | 100 | 806 | 54.05% |
| GDX241220C00025000 | 2024-05-16 11:52AM EDT | 2024-12-20 | 11.80 | 10.85 | 13.95 | 0.00 | - | 1 | 2 | 68.16% |
| GDX250117C00025000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 12.90 | 12.35 | 13.00 | +1.10 | +9.32% | 128 | 9,210 | 50.12% |
| GDX250321C00025000 | 2024-04-29 9:38AM EDT | 2025-03-21 | 11.05 | 12.10 | 13.90 | 0.00 | - | - | 10 | 56.54% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 2025-06-20 | 10.60 | 11.20 | 14.75 | 0.00 | - | 20 | 97 | 58.55% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 12.63 | 13.80 | 16.25 | 0.00 | - | 2 | 36 | 50.78% |
| GDX260116C00025000 | 2024-05-16 10:27AM EDT | 2026-01-16 | 13.40 | 13.70 | 16.10 | 0.00 | - | 49 | 333 | 58.14% |
| GDX260717C00025000 | 2024-05-10 3:10PM EDT | 2026-07-17 | 13.90 | 13.00 | 17.45 | 0.00 | - | 5 | 3 | 60.23% |
| GDX261218C00025000 | 2024-05-10 3:10PM EDT | 2026-12-18 | 14.80 | 14.15 | 17.00 | 0.00 | - | 5 | 69 | 52.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00025000 | 2024-05-13 11:47AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 227.73% |
| GDX240607P00025000 | 2024-05-13 11:31AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 112.89% |
| GDX240621P00025000 | 2024-05-16 12:55PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 44,170 | 58.98% |
| GDX240719P00025000 | 2024-05-08 11:28AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 4,757 | 53.13% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.50 | 0.00 | - | 5 | 435 | 53.52% |
| GDX240920P00025000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 0.09 | 0.01 | 0.50 | 0.00 | - | 1 | 38,073 | 53.91% |
| GDX241220P00025000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.30 | 0.07 | 0.33 | 0.00 | - | 1 | 45 | 36.72% |
| GDX250117P00025000 | 2024-05-17 1:40PM EDT | 2025-01-17 | 0.24 | 0.21 | 0.58 | 0.00 | - | 1 | 32,701 | 40.28% |
| GDX250321P00025000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 0.47 | 0.30 | 0.45 | 0.00 | - | 2 | 4,080 | 33.42% |
| GDX250620P00025000 | 2024-05-16 10:25AM EDT | 2025-06-20 | 0.63 | 0.25 | 0.68 | 0.00 | - | 24 | 1,221 | 33.11% |
| GDX251219P00025000 | 2024-05-16 3:57PM EDT | 2025-12-19 | 1.11 | 0.72 | 2.44 | 0.00 | - | 18 | 4,447 | 44.78% |
| GDX260116P00025000 | 2024-05-17 12:13PM EDT | 2026-01-16 | 1.00 | 0.81 | 1.45 | -0.10 | -9.09% | 22 | 9,081 | 34.94% |
| GDX260618P00025000 | 2024-05-17 3:05PM EDT | 2026-06-18 | 1.44 | 1.20 | 1.70 | +0.10 | +7.46% | 402 | 5,093 | 33.30% |
| GDX260717P00025000 | 2024-05-16 3:48PM EDT | 2026-07-17 | 1.30 | 1.21 | 1.85 | -0.30 | -18.75% | 2 | 85 | 33.88% |
| GDX261218P00025000 | 2024-05-17 3:04PM EDT | 2026-12-18 | 1.68 | 0.89 | 2.30 | +0.12 | +7.69% | 59 | 2,051 | 34.14% |
© 2024 Yahoo. All rights reserved.