VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00024000 | 2024-04-26 9:33AM EDT | 24.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240524C00025000 | 2024-04-26 12:36PM EDT | 25.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GDX240524C00028000 | 2024-04-12 9:58AM EDT | 28.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 0.00% |
| GDX240524C00028500 | 2024-04-17 3:41PM EDT | 28.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GDX240524C00029000 | 2024-04-19 10:48AM EDT | 29.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| GDX240524C00029500 | 2024-04-23 11:29AM EDT | 29.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| GDX240524C00030000 | 2024-05-01 2:28PM EDT | 30.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 0.00% |
| GDX240524C00030500 | 2024-04-25 9:32AM EDT | 30.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 33 | 64 | 0.00% |
| GDX240524C00031000 | 2024-04-26 9:34AM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| GDX240524C00031500 | 2024-05-01 1:27PM EDT | 31.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GDX240524C00032000 | 2024-05-01 9:34AM EDT | 32.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.00% |
| GDX240524C00032500 | 2024-04-29 11:03AM EDT | 32.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 60 | 87 | 0.00% |
| GDX240524C00033000 | 2024-05-01 3:48PM EDT | 33.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 3,157 | 0.00% |
| GDX240524C00033500 | 2024-05-01 3:04PM EDT | 33.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 275 | 799 | 0.78% |
| GDX240524C00034000 | 2024-05-01 3:01PM EDT | 34.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 58 | 4,604 | 3.13% |
| GDX240524C00034500 | 2024-05-01 11:52AM EDT | 34.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 94 | 895 | 3.13% |
| GDX240524C00035000 | 2024-05-01 3:21PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 47 | 1,379 | 6.25% |
| GDX240524C00035500 | 2024-04-29 2:15PM EDT | 35.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 6.25% |
| GDX240524C00036000 | 2024-05-01 1:29PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 37 | 1,901 | 6.25% |
| GDX240524C00036500 | 2024-04-30 1:11PM EDT | 36.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| GDX240524C00037000 | 2024-05-01 3:01PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 12.50% |
| GDX240524C00037500 | 2024-05-01 10:08AM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 100 | 121 | 12.50% |
| GDX240524C00038000 | 2024-05-01 3:40PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 155 | 12.50% |
| GDX240524C00039000 | 2024-04-30 9:30AM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 12.50% |
| GDX240524C00040000 | 2024-04-29 2:15PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 12.50% |
| GDX240524C00041000 | 2024-04-25 3:58PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 25.00% |
| GDX240524C00042000 | 2024-04-29 11:01AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GDX240524C00043000 | 2024-04-17 12:11PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| GDX240524C00044000 | 2024-04-29 11:08AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 102 | 25.00% |
| GDX240524C00045000 | 2024-04-25 3:51PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00024000 | 2024-04-22 3:50PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| GDX240524P00027000 | 2024-04-23 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| GDX240524P00027500 | 2024-04-25 2:10PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 25.00% |
| GDX240524P00028000 | 2024-04-30 11:06AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| GDX240524P00028500 | 2024-04-23 12:46PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| GDX240524P00029000 | 2024-04-24 2:10PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| GDX240524P00029500 | 2024-04-29 2:18PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 12.50% |
| GDX240524P00030000 | 2024-04-30 3:16PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 198 | 12.50% |
| GDX240524P00030500 | 2024-04-29 3:38PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 75 | 12.50% |
| GDX240524P00031000 | 2024-05-01 2:12PM EDT | 31.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 213 | 258 | 6.25% |
| GDX240524P00031500 | 2024-05-01 3:00PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 6.25% |
| GDX240524P00032000 | 2024-05-01 3:17PM EDT | 32.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 6.25% |
| GDX240524P00032500 | 2024-05-01 3:46PM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 28 | 123 | 3.13% |
| GDX240524P00033000 | 2024-05-01 3:40PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 2,253 | 1.56% |
| GDX240524P00033500 | 2024-05-01 12:40PM EDT | 33.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 161 | 1,311 | 0.00% |
| GDX240524P00034000 | 2024-05-01 3:42PM EDT | 34.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 298 | 1,408 | 0.00% |
| GDX240524P00034500 | 2024-04-29 1:43PM EDT | 34.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 206 | 967 | 0.00% |
| GDX240524P00035000 | 2024-05-01 1:09PM EDT | 35.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 90 | 479 | 0.00% |
| GDX240524P00035500 | 2024-04-24 1:43PM EDT | 35.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 55 | 51 | 0.00% |
| GDX240524P00036000 | 2024-05-01 3:43PM EDT | 36.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| GDX240524P00036500 | 2024-04-30 11:23AM EDT | 36.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GDX240524P00037000 | 2024-04-12 11:23AM EDT | 37.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 12 | 5 | 0.00% |
| GDX240524P00037500 | 2024-04-26 10:40AM EDT | 37.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GDX240524P00038000 | 2024-04-11 10:48AM EDT | 38.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240524P00040000 | 2024-04-12 10:16AM EDT | 40.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.