VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00026000 | 2024-04-17 12:35PM EDT | 26.00 | 7.37 | 7.50 | 10.00 | 0.00 | - | - | 3 | 137.89% |
| GDX240503C00027000 | 2024-04-01 3:29PM EDT | 27.00 | 5.20 | 6.65 | 8.70 | 0.00 | - | 1 | 3 | 108.59% |
| GDX240503C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.87 | 5.90 | 8.30 | 0.00 | - | 20 | 21 | 78.13% |
| GDX240503C00028000 | 2024-04-26 12:36PM EDT | 28.00 | 6.48 | 5.55 | 7.70 | +1.47 | +29.34% | 5 | 80 | 82.81% |
| GDX240503C00028500 | 2024-04-26 3:12PM EDT | 28.50 | 6.13 | 5.85 | 7.20 | +0.65 | +11.86% | 36 | 38 | 133.79% |
| GDX240503C00029000 | 2024-04-26 3:10PM EDT | 29.00 | 5.64 | 4.35 | 7.60 | +0.89 | +18.74% | 37 | 25 | 120.51% |
| GDX240503C00029500 | 2024-04-26 1:30PM EDT | 29.50 | 4.95 | 4.05 | 6.20 | +1.75 | +54.69% | 8 | 31 | 64.84% |
| GDX240503C00030000 | 2024-04-26 3:37PM EDT | 30.00 | 4.61 | 3.60 | 5.10 | +1.36 | +41.85% | 46 | 287 | 114.84% |
| GDX240503C00030500 | 2024-04-26 3:41PM EDT | 30.50 | 4.02 | 3.10 | 5.20 | +1.44 | +55.81% | 251 | 90 | 58.59% |
| GDX240503C00031000 | 2024-04-26 3:28PM EDT | 31.00 | 3.64 | 2.92 | 4.70 | +0.10 | +2.82% | 87 | 163 | 72.46% |
| GDX240503C00031500 | 2024-04-26 3:26PM EDT | 31.50 | 3.13 | 3.10 | 3.20 | +0.04 | +1.29% | 155 | 115 | 53.32% |
| GDX240503C00032000 | 2024-04-26 3:43PM EDT | 32.00 | 2.63 | 2.65 | 2.70 | +0.17 | +6.91% | 101 | 461 | 46.48% |
| GDX240503C00032500 | 2024-04-26 3:55PM EDT | 32.50 | 2.20 | 2.20 | 2.23 | +0.15 | +7.32% | 178 | 549 | 42.58% |
| GDX240503C00033000 | 2024-04-26 3:51PM EDT | 33.00 | 1.77 | 1.74 | 1.78 | +0.14 | +8.59% | 617 | 886 | 39.45% |
| GDX240503C00033500 | 2024-04-26 3:49PM EDT | 33.50 | 1.35 | 1.34 | 1.39 | +0.01 | +0.75% | 222 | 1,953 | 38.57% |
| GDX240503C00034000 | 2024-04-26 3:57PM EDT | 34.00 | 1.00 | 1.00 | 1.02 | +0.02 | +2.04% | 952 | 2,835 | 36.52% |
| GDX240503C00034500 | 2024-04-26 3:57PM EDT | 34.50 | 0.71 | 0.71 | 0.73 | -0.03 | -4.05% | 705 | 2,556 | 36.13% |
| GDX240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.50 | 0.50 | 0.51 | -0.04 | -7.41% | 1,285 | 7,015 | 36.43% |
| GDX240503C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 2,790 | 12,374 | 37.50% |
| GDX240503C00037000 | 2024-04-26 3:43PM EDT | 37.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 210 | 3,166 | 39.26% |
| GDX240503C00038000 | 2024-04-26 3:41PM EDT | 38.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 208 | 366 | 42.58% |
| GDX240503C00039000 | 2024-04-26 11:33AM EDT | 39.00 | 0.06 | 0.02 | 0.03 | -0.01 | -14.29% | 1 | 210 | 46.88% |
| GDX240503C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 372 | 51.56% |
| GDX240503C00041000 | 2024-04-19 3:34PM EDT | 41.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 200 | 75.39% |
| GDX240503C00042000 | 2024-04-23 2:05PM EDT | 42.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 20 | 154 | 135.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00024000 | 2024-04-15 3:53PM EDT | 24.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 184.38% |
| GDX240503P00024500 | 2024-04-16 1:18PM EDT | 24.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 180 | 175.78% |
| GDX240503P00025000 | 2024-04-26 10:13AM EDT | 25.00 | 0.03 | 0.00 | 0.51 | -0.22 | -88.00% | 50 | 298 | 168.36% |
| GDX240503P00025500 | 2024-04-02 12:25PM EDT | 25.50 | 0.05 | 0.00 | 1.09 | 0.00 | - | 80 | 101 | 198.24% |
| GDX240503P00026000 | 2024-04-25 11:31AM EDT | 26.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 76 | 189.84% |
| GDX240503P00026500 | 2024-04-16 12:42PM EDT | 26.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 180 | 143.36% |
| GDX240503P00027000 | 2024-04-22 10:45AM EDT | 27.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 7 | 29 | 148.63% |
| GDX240503P00027500 | 2024-04-22 10:26AM EDT | 27.50 | 0.05 | 0.00 | 1.11 | 0.00 | - | 1 | 30 | 162.30% |
| GDX240503P00028000 | 2024-04-25 2:13PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 287 | 65.63% |
| GDX240503P00028500 | 2024-04-26 10:10AM EDT | 28.50 | 0.01 | 0.00 | 0.35 | -0.03 | -75.00% | 100 | 584 | 102.15% |
| GDX240503P00029000 | 2024-04-22 3:55PM EDT | 29.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 57 | 495 | 104.69% |
| GDX240503P00029500 | 2024-04-26 9:46AM EDT | 29.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 10 | 153 | 58.59% |
| GDX240503P00030000 | 2024-04-25 11:33AM EDT | 30.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1 | 1,292 | 59.38% |
| GDX240503P00030500 | 2024-04-26 3:35PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 108 | 9,423 | 49.61% |
| GDX240503P00031000 | 2024-04-26 3:50PM EDT | 31.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 6,174 | 819 | 46.88% |
| GDX240503P00031500 | 2024-04-26 12:53PM EDT | 31.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 59 | 520 | 42.97% |
| GDX240503P00032000 | 2024-04-26 3:58PM EDT | 32.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,024 | 2,454 | 40.23% |
| GDX240503P00032500 | 2024-04-26 3:59PM EDT | 32.50 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 2,111 | 1,319 | 37.70% |
| GDX240503P00033000 | 2024-04-26 3:59PM EDT | 33.00 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 2,514 | 3,169 | 35.35% |
| GDX240503P00033500 | 2024-04-26 3:59PM EDT | 33.50 | 0.23 | 0.23 | 0.25 | -0.18 | -43.90% | 797 | 6,218 | 34.77% |
| GDX240503P00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.38 | 0.38 | 0.39 | -0.25 | -39.68% | 1,235 | 1,840 | 33.69% |
| GDX240503P00034500 | 2024-04-26 3:58PM EDT | 34.50 | 0.60 | 0.59 | 0.62 | -0.29 | -32.58% | 501 | 184 | 34.57% |
| GDX240503P00035000 | 2024-04-26 3:59PM EDT | 35.00 | 0.87 | 0.87 | 0.89 | -0.23 | -20.91% | 376 | 376 | 34.28% |
| GDX240503P00036000 | 2024-04-26 2:21PM EDT | 36.00 | 1.61 | 1.42 | 1.63 | -0.45 | -21.84% | 9 | 127 | 36.13% |
| GDX240503P00037000 | 2024-04-26 3:44PM EDT | 37.00 | 2.49 | 2.36 | 2.51 | -1.06 | -29.86% | 5 | 92 | 38.28% |
| GDX240503P00040000 | 2024-04-19 1:40PM EDT | 40.00 | 5.85 | 4.10 | 6.50 | 0.00 | - | 25 | 0 | 148.83% |
© 2024 Yahoo. All rights reserved.