VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 27.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240531C00028000 | 2024-04-29 1:15PM EDT | 28.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240531C00028500 | 2024-04-30 12:16PM EDT | 28.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240531C00030000 | 2024-04-26 3:25PM EDT | 30.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GDX240531C00030500 | 2024-04-19 11:14AM EDT | 30.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00031000 | 2024-05-01 11:51AM EDT | 31.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240531C00031500 | 2024-04-12 9:58AM EDT | 31.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GDX240531C00032000 | 2024-05-01 10:19AM EDT | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240531C00032500 | 2024-05-01 12:20PM EDT | 32.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240531C00033000 | 2024-05-01 3:08PM EDT | 33.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| GDX240531C00033500 | 2024-05-01 3:52PM EDT | 33.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| GDX240531C00034000 | 2024-05-01 3:12PM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GDX240531C00034500 | 2024-05-01 2:49PM EDT | 34.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GDX240531C00035000 | 2024-05-01 3:18PM EDT | 35.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GDX240531C00035500 | 2024-05-01 3:33PM EDT | 35.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GDX240531C00036000 | 2024-05-01 2:40PM EDT | 36.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| GDX240531C00036500 | 2024-04-30 12:02PM EDT | 36.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GDX240531C00037000 | 2024-05-01 3:01PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GDX240531C00037500 | 2024-05-01 3:13PM EDT | 37.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| GDX240531C00038000 | 2024-05-01 3:28PM EDT | 38.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240531C00038500 | 2024-05-01 11:00AM EDT | 38.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDX240531C00039000 | 2024-04-30 12:45PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GDX240531C00040000 | 2024-05-01 3:21PM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GDX240531C00041000 | 2024-04-29 11:59AM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240531C00042000 | 2024-05-01 3:21PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240531C00043000 | 2024-04-19 3:59PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| GDX240531C00044000 | 2024-04-19 3:56PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240531P00028000 | 2024-05-01 12:11PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| GDX240531P00028500 | 2024-04-30 9:32AM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240531P00029000 | 2024-04-30 10:13AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX240531P00029500 | 2024-05-01 2:47PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX240531P00030000 | 2024-05-01 3:12PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| GDX240531P00030500 | 2024-04-30 10:50AM EDT | 30.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX240531P00031000 | 2024-05-01 3:28PM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GDX240531P00031500 | 2024-05-01 3:54PM EDT | 31.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GDX240531P00032000 | 2024-05-01 3:39PM EDT | 32.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GDX240531P00032500 | 2024-05-01 3:54PM EDT | 32.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GDX240531P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GDX240531P00033500 | 2024-05-01 3:37PM EDT | 33.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GDX240531P00034000 | 2024-05-01 3:43PM EDT | 34.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GDX240531P00034500 | 2024-04-30 12:45PM EDT | 34.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GDX240531P00035000 | 2024-05-01 3:34PM EDT | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GDX240531P00035500 | 2024-05-01 10:07AM EDT | 35.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240531P00036000 | 2024-05-01 3:59PM EDT | 36.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GDX240531P00037000 | 2024-04-30 11:04AM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.