VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00026500 | 2024-05-01 1:32PM EDT | 26.50 | 6.70 | 5.55 | 8.50 | -1.30 | -16.25% | 1 | 2 | 102.34% |
| GDX240510C00027500 | 2024-04-26 10:14AM EDT | 27.50 | 7.25 | 5.15 | 6.95 | 0.00 | - | 10 | 12 | 92.19% |
| GDX240510C00028000 | 2024-04-30 1:46PM EDT | 28.00 | 5.61 | 4.00 | 7.20 | +0.21 | +3.89% | 4 | 38 | 90.82% |
| GDX240510C00028500 | 2024-04-30 9:59AM EDT | 28.50 | 5.40 | 3.70 | 6.05 | 0.00 | - | 16 | 46 | 56.25% |
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.64 | 3.30 | 5.95 | 0.00 | - | 21 | 24 | 79.49% |
| GDX240510C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 3.83 | 2.36 | 5.15 | 0.00 | - | 7 | 26 | 137.40% |
| GDX240510C00030000 | 2024-04-30 10:47AM EDT | 30.00 | 3.77 | 2.50 | 5.45 | 0.00 | - | 1 | 34 | 89.26% |
| GDX240510C00030500 | 2024-04-30 3:50PM EDT | 30.50 | 2.92 | 2.82 | 3.50 | 0.00 | - | 11 | 62 | 61.13% |
| GDX240510C00031000 | 2024-05-01 3:20PM EDT | 31.00 | 2.85 | 2.36 | 2.97 | +0.41 | +16.80% | 12 | 33 | 54.30% |
| GDX240510C00031500 | 2024-05-01 10:14AM EDT | 31.50 | 2.17 | 2.03 | 2.06 | +0.14 | +6.90% | 1 | 144 | 40.23% |
| GDX240510C00032000 | 2024-05-01 2:47PM EDT | 32.00 | 2.10 | 1.61 | 1.65 | -0.72 | -25.53% | 1 | 1,277 | 38.38% |
| GDX240510C00032500 | 2024-05-01 12:51PM EDT | 32.50 | 1.27 | 1.23 | 1.26 | 0.00 | - | 27 | 127 | 36.04% |
| GDX240510C00033000 | 2024-05-01 3:59PM EDT | 33.00 | 0.92 | 0.90 | 0.94 | -0.01 | -1.08% | 324 | 1,000 | 35.16% |
| GDX240510C00033500 | 2024-05-01 3:52PM EDT | 33.50 | 0.68 | 0.66 | 0.68 | -0.05 | -6.85% | 536 | 1,145 | 34.77% |
| GDX240510C00034000 | 2024-05-01 3:56PM EDT | 34.00 | 0.47 | 0.46 | 0.48 | -0.04 | -7.84% | 617 | 3,066 | 34.77% |
| GDX240510C00034500 | 2024-05-01 3:33PM EDT | 34.50 | 0.35 | 0.32 | 0.34 | -0.02 | -5.41% | 1,757 | 207 | 35.45% |
| GDX240510C00035000 | 2024-05-01 3:54PM EDT | 35.00 | 0.26 | 0.23 | 0.25 | +0.01 | +4.00% | 760 | 3,499 | 37.01% |
| GDX240510C00035500 | 2024-05-01 3:52PM EDT | 35.50 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 67 | 481 | 38.18% |
| GDX240510C00036000 | 2024-05-01 3:47PM EDT | 36.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 914 | 365 | 39.45% |
| GDX240510C00037000 | 2024-05-01 3:33PM EDT | 37.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 395 | 748 | 43.36% |
| GDX240510C00038000 | 2024-05-01 12:19PM EDT | 38.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 17 | 107 | 46.48% |
| GDX240510C00039000 | 2024-04-30 12:12PM EDT | 39.00 | 0.03 | 0.01 | 1.09 | 0.00 | - | 200 | 102 | 100.39% |
| GDX240510C00040000 | 2024-05-01 11:11AM EDT | 40.00 | 0.09 | 0.00 | 0.20 | +0.03 | +50.00% | 1 | 1,726 | 69.53% |
| GDX240510C00041000 | 2024-04-29 2:47PM EDT | 41.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 321 | 377 | 122.85% |
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 45.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 123.83% |
| GDX240510C00047000 | 2024-05-01 10:36AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2 | 75.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00026500 | 2024-04-03 3:07PM EDT | 26.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 1 | 144.14% |
| GDX240510P00027000 | 2024-04-26 11:53AM EDT | 27.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 10 | 136.13% |
| GDX240510P00027500 | 2024-04-16 2:15PM EDT | 27.50 | 0.14 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 128.03% |
| GDX240510P00028000 | 2024-04-29 1:23PM EDT | 28.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 28 | 77.15% |
| GDX240510P00028500 | 2024-05-01 3:43PM EDT | 28.50 | 0.01 | 0.01 | 0.08 | -0.05 | -83.33% | 10 | 122 | 53.91% |
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 29.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 160 | 84 | 63.87% |
| GDX240510P00029500 | 2024-05-01 1:00PM EDT | 29.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 74 | 42.97% |
| GDX240510P00030000 | 2024-05-01 3:45PM EDT | 30.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 202 | 209 | 41.41% |
| GDX240510P00030500 | 2024-05-01 1:26PM EDT | 30.50 | 0.08 | 0.03 | 0.06 | +0.01 | +14.29% | 38 | 7,298 | 36.33% |
| GDX240510P00031000 | 2024-05-01 2:59PM EDT | 31.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 46 | 3,575 | 33.40% |
| GDX240510P00031500 | 2024-05-01 3:37PM EDT | 31.50 | 0.09 | 0.11 | 0.12 | -0.12 | -57.14% | 226 | 178 | 31.45% |
| GDX240510P00032000 | 2024-05-01 3:58PM EDT | 32.00 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 2,551 | 1,401 | 30.66% |
| GDX240510P00032500 | 2024-05-01 3:58PM EDT | 32.50 | 0.31 | 0.30 | 0.32 | -0.19 | -38.00% | 2,227 | 1,598 | 29.88% |
| GDX240510P00033000 | 2024-05-01 3:55PM EDT | 33.00 | 0.48 | 0.49 | 0.50 | -0.22 | -31.43% | 1,751 | 8,080 | 29.59% |
| GDX240510P00033500 | 2024-05-01 3:52PM EDT | 33.50 | 0.71 | 0.73 | 0.76 | -0.31 | -30.39% | 138 | 2,245 | 30.18% |
| GDX240510P00034000 | 2024-05-01 3:49PM EDT | 34.00 | 0.98 | 1.04 | 1.07 | -0.35 | -26.32% | 139 | 909 | 30.47% |
| GDX240510P00034500 | 2024-05-01 3:00PM EDT | 34.50 | 0.94 | 1.40 | 1.43 | -0.72 | -43.37% | 47 | 928 | 30.57% |
| GDX240510P00035000 | 2024-05-01 12:29PM EDT | 35.00 | 1.39 | 1.78 | 1.84 | -0.64 | -31.53% | 3 | 376 | 31.15% |
| GDX240510P00035500 | 2024-05-01 2:44PM EDT | 35.50 | 1.74 | 2.21 | 2.29 | -0.75 | -30.12% | 72 | 72 | 32.62% |
| GDX240510P00036000 | 2024-05-01 3:19PM EDT | 36.00 | 2.33 | 2.67 | 2.73 | -0.31 | -11.74% | 89 | 113 | 30.86% |
© 2024 Yahoo. All rights reserved.