VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00015000 | 2024-03-11 2:36PM EDT | 15.00 | 15.90 | 17.55 | 20.00 | 0.00 | - | 1 | 1 | 475.78% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 489.06% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| GDX240419C00021000 | 2024-03-06 12:38PM EDT | 21.00 | 6.55 | 11.00 | 13.70 | 0.00 | - | 1 | 5 | 469.92% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,849 | 0.00% |
| GDX240419C00025000 | 2024-04-12 3:59PM EDT | 25.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 9 | 822 | 0.00% |
| GDX240419C00026000 | 2024-04-15 10:08AM EDT | 26.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5,748 | 0.00% |
| GDX240419C00027000 | 2024-04-15 3:52PM EDT | 27.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 33 | 12,474 | 0.00% |
| GDX240419C00027500 | 2024-04-04 3:56PM EDT | 27.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 0.00% |
| GDX240419C00028000 | 2024-04-15 2:53PM EDT | 28.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 31 | 6,723 | 0.00% |
| GDX240419C00028500 | 2024-04-12 2:50PM EDT | 28.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 56 | 108 | 0.00% |
| GDX240419C00029000 | 2024-04-15 2:26PM EDT | 29.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 57 | 2,960 | 0.00% |
| GDX240419C00029500 | 2024-04-15 10:51AM EDT | 29.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| GDX240419C00030000 | 2024-04-15 3:58PM EDT | 30.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 222 | 19,310 | 0.00% |
| GDX240419C00030500 | 2024-04-15 3:49PM EDT | 30.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,942 | 0.00% |
| GDX240419C00031000 | 2024-04-15 3:50PM EDT | 31.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 179 | 10,520 | 0.00% |
| GDX240419C00031500 | 2024-04-15 3:50PM EDT | 31.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 31 | 5,721 | 0.00% |
| GDX240419C00032000 | 2024-04-15 3:48PM EDT | 32.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 760 | 24,575 | 0.00% |
| GDX240419C00032500 | 2024-04-15 3:49PM EDT | 32.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 168 | 7,426 | 0.00% |
| GDX240419C00033000 | 2024-04-15 3:44PM EDT | 33.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4,873 | 24,120 | 0.00% |
| GDX240419C00033500 | 2024-04-15 3:59PM EDT | 33.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,987 | 4,287 | 0.00% |
| GDX240419C00034000 | 2024-04-15 3:59PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5,215 | 31,392 | 3.13% |
| GDX240419C00035000 | 2024-04-15 3:58PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,605 | 25,843 | 12.50% |
| GDX240419C00036000 | 2024-04-15 3:57PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,626 | 14,212 | 25.00% |
| GDX240419C00037000 | 2024-04-15 3:53PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,091 | 1,906 | 25.00% |
| GDX240419C00038000 | 2024-04-15 3:52PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 3,965 | 25.00% |
| GDX240419C00039000 | 2024-04-15 3:27PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,660 | 1,822 | 25.00% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,444 | 2,943 | 50.00% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00015000 | 2024-03-04 10:43AM EDT | 15.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 275.00% |
| GDX240419P00016000 | 2024-04-03 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 419.53% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 353.91% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 124 | 50.00% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 50.00% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,070 | 50.00% |
| GDX240419P00024000 | 2024-04-15 10:51AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 3,682 | 50.00% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GDX240419P00025000 | 2024-04-12 1:27PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18,983 | 50.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 191 | 50.00% |
| GDX240419P00026000 | 2024-04-15 3:29PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,279 | 50.00% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 50.00% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5,028 | 50.00% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,465 | 50.00% |
| GDX240419P00028000 | 2024-04-15 3:27PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 25,770 | 50.00% |
| GDX240419P00028500 | 2024-04-15 10:38AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 3,632 | 50.00% |
| GDX240419P00029000 | 2024-04-15 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 12,724 | 25.00% |
| GDX240419P00029500 | 2024-04-15 3:59PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,699 | 25.00% |
| GDX240419P00030000 | 2024-04-15 3:59PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 14,498 | 25.00% |
| GDX240419P00030500 | 2024-04-15 2:41PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 20,649 | 25.00% |
| GDX240419P00031000 | 2024-04-15 3:01PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 3,841 | 25.00% |
| GDX240419P00031500 | 2024-04-15 3:50PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 426 | 5,033 | 12.50% |
| GDX240419P00032000 | 2024-04-15 3:59PM EDT | 32.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,229 | 10,232 | 12.50% |
| GDX240419P00032500 | 2024-04-15 3:59PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,863 | 9,451 | 6.25% |
| GDX240419P00033000 | 2024-04-15 3:52PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,908 | 5,265 | 6.25% |
| GDX240419P00033500 | 2024-04-15 3:59PM EDT | 33.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,511 | 3,895 | 0.39% |
| GDX240419P00034000 | 2024-04-15 3:59PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,118 | 9,000 | 0.00% |
| GDX240419P00035000 | 2024-04-15 3:56PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 448 | 989 | 0.00% |
| GDX240419P00036000 | 2024-04-15 3:59PM EDT | 36.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 67 | 467 | 0.00% |
| GDX240419P00037000 | 2024-04-15 3:11PM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 0.00% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240419P00045000 | 2024-04-10 12:19PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.