VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 18.10 | 18.95 | 21.15 | 0.00 | - | 2 | 61 | 152.73% |
| GDX240621C00016000 | 2024-04-12 9:43AM EDT | 16.00 | 19.50 | 17.55 | 20.10 | 0.00 | - | 10 | 245 | 122.66% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.65 | 18.25 | 0.00 | - | 7 | 162 | 145.90% |
| GDX240621C00018000 | 2024-04-23 10:30AM EDT | 18.00 | 15.15 | 15.50 | 17.30 | 0.00 | - | 1 | 187 | 138.87% |
| GDX240621C00019000 | 2024-01-03 4:45PM EDT | 19.00 | 11.50 | 9.35 | 10.20 | 0.00 | - | 128 | 236 | 0.00% |
| GDX240621C00020000 | 2024-04-23 10:13AM EDT | 20.00 | 13.10 | 13.00 | 15.95 | 0.00 | - | 1 | 263 | 149.17% |
| GDX240621C00021000 | 2024-03-27 1:23PM EDT | 21.00 | 10.12 | 12.65 | 15.55 | 0.00 | - | 6 | 33 | 101.86% |
| GDX240621C00022000 | 2024-04-12 9:45AM EDT | 22.00 | 13.49 | 10.95 | 15.00 | 0.00 | - | 3 | 173 | 87.50% |
| GDX240621C00023000 | 2024-04-12 12:17PM EDT | 23.00 | 11.90 | 10.20 | 13.00 | 0.00 | - | 8 | 267 | 122.17% |
| GDX240621C00024000 | 2024-04-17 9:36AM EDT | 24.00 | 11.07 | 9.75 | 11.25 | +0.97 | +9.60% | 4 | 141 | 86.33% |
| GDX240621C00025000 | 2024-04-26 3:00PM EDT | 25.00 | 9.89 | 8.80 | 11.00 | +0.89 | +9.89% | 278 | 4,669 | 63.67% |
| GDX240621C00026000 | 2024-04-25 10:52AM EDT | 26.00 | 8.26 | 6.90 | 11.00 | 0.00 | - | 7 | 819 | 59.96% |
| GDX240621C00027000 | 2024-04-26 1:14PM EDT | 27.00 | 7.80 | 6.80 | 7.95 | -0.02 | -0.26% | 57 | 9,792 | 53.91% |
| GDX240621C00028000 | 2024-04-26 3:11PM EDT | 28.00 | 6.95 | 6.45 | 7.20 | +0.60 | +9.45% | 42 | 9,462 | 56.89% |
| GDX240621C00029000 | 2024-04-26 3:48PM EDT | 29.00 | 5.99 | 5.90 | 7.00 | +0.14 | +2.39% | 18 | 4,004 | 57.67% |
| GDX240621C00030000 | 2024-04-26 3:42PM EDT | 30.00 | 5.05 | 5.05 | 5.15 | +0.16 | +3.27% | 134 | 33,413 | 42.43% |
| GDX240621C00031000 | 2024-04-26 3:30PM EDT | 31.00 | 4.25 | 4.20 | 4.30 | +0.15 | +3.66% | 73 | 17,718 | 39.99% |
| GDX240621C00032000 | 2024-04-26 3:32PM EDT | 32.00 | 3.49 | 3.45 | 3.55 | +0.17 | +5.12% | 238 | 28,939 | 38.87% |
| GDX240621C00033000 | 2024-04-26 3:53PM EDT | 33.00 | 2.81 | 2.79 | 2.82 | +0.11 | +4.07% | 278 | 37,843 | 36.87% |
| GDX240621C00034000 | 2024-04-26 3:56PM EDT | 34.00 | 2.21 | 2.20 | 2.23 | +0.06 | +2.79% | 638 | 25,340 | 36.28% |
| GDX240621C00035000 | 2024-04-26 3:54PM EDT | 35.00 | 1.74 | 1.71 | 1.75 | +0.05 | +2.96% | 2,097 | 63,216 | 36.28% |
| GDX240621C00036000 | 2024-04-26 3:55PM EDT | 36.00 | 1.32 | 1.32 | 1.34 | +0.02 | +1.54% | 519 | 13,030 | 36.06% |
| GDX240621C00037000 | 2024-04-26 3:53PM EDT | 37.00 | 1.02 | 0.99 | 1.02 | 0.00 | - | 370 | 14,143 | 36.13% |
| GDX240621C00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.77 | 0.75 | 0.78 | -0.01 | -1.28% | 177 | 14,666 | 36.57% |
| GDX240621C00039000 | 2024-04-26 3:18PM EDT | 39.00 | 0.57 | 0.55 | 0.59 | 0.00 | - | 444 | 17,798 | 36.96% |
| GDX240621C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.41 | 0.41 | 0.43 | -0.03 | -6.82% | 979 | 32,654 | 36.91% |
| GDX240621C00041000 | 2024-04-26 2:46PM EDT | 41.00 | 0.32 | 0.29 | 0.33 | +0.10 | +45.45% | 17 | 7,536 | 37.60% |
| GDX240621C00042000 | 2024-04-26 1:05PM EDT | 42.00 | 0.30 | 0.22 | 0.25 | +0.08 | +36.36% | 28 | 2,142 | 38.18% |
| GDX240621C00043000 | 2024-04-26 10:34AM EDT | 43.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 10 | 1,874 | 38.77% |
| GDX240621C00044000 | 2024-04-25 3:41PM EDT | 44.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 101 | 2,580 | 39.55% |
| GDX240621C00045000 | 2024-04-26 10:38AM EDT | 45.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 215 | 50,506 | 40.43% |
| GDX240621C00046000 | 2024-04-22 3:57PM EDT | 46.00 | 0.05 | 0.05 | 0.13 | 0.00 | - | 7 | 278 | 43.75% |
| GDX240621C00047000 | 2024-04-23 2:26PM EDT | 47.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 1,026 | 54.30% |
| GDX240621C00048000 | 2024-04-26 2:46PM EDT | 48.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 8 | 2,604 | 48.83% |
| GDX240621C00049000 | 2024-04-15 12:44PM EDT | 49.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 80 | 63 | 74.61% |
| GDX240621C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 1,488 | 50.98% |
| GDX240621C00051000 | 2024-04-11 3:53PM EDT | 51.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 30 | 278 | 25.00% |
| GDX240621C00055000 | 2024-04-26 11:14AM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 23 | 5,372 | 53.52% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 124 | 72.85% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 91.41% |
| GDX240621C00070000 | 2024-04-23 10:50AM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 85.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 193.85% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,006 | 88.67% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 119.34% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 106.64% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 70.31% |
| GDX240621P00020000 | 2024-04-23 1:56PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 643 | 64.84% |
| GDX240621P00021000 | 2024-04-22 3:22PM EDT | 21.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 393 | 68.75% |
| GDX240621P00022000 | 2024-04-26 9:54AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 5,022 | 52.34% |
| GDX240621P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 14,968 | 52.73% |
| GDX240621P00024000 | 2024-04-19 10:14AM EDT | 24.00 | 0.12 | 0.01 | 0.06 | 0.00 | - | 5 | 20,816 | 49.41% |
| GDX240621P00025000 | 2024-04-25 3:46PM EDT | 25.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 59 | 44,280 | 50.78% |
| GDX240621P00026000 | 2024-04-26 10:24AM EDT | 26.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 3 | 36,028 | 38.67% |
| GDX240621P00027000 | 2024-04-26 2:57PM EDT | 27.00 | 0.07 | 0.04 | 0.39 | -0.03 | -30.00% | 15 | 23,306 | 54.74% |
| GDX240621P00028000 | 2024-04-26 3:50PM EDT | 28.00 | 0.19 | 0.09 | 0.18 | +0.07 | +58.33% | 15,068 | 37,466 | 39.26% |
| GDX240621P00029000 | 2024-04-26 3:47PM EDT | 29.00 | 0.16 | 0.14 | 0.17 | -0.03 | -15.79% | 47 | 22,587 | 33.69% |
| GDX240621P00030000 | 2024-04-26 3:52PM EDT | 30.00 | 0.23 | 0.24 | 0.26 | -0.07 | -23.33% | 15,616 | 43,062 | 32.32% |
| GDX240621P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.39 | 0.39 | 0.40 | -0.09 | -18.75% | 155 | 13,203 | 31.35% |
| GDX240621P00032000 | 2024-04-26 3:53PM EDT | 32.00 | 0.61 | 0.60 | 0.64 | -0.12 | -16.44% | 266 | 31,973 | 31.30% |
| GDX240621P00033000 | 2024-04-26 3:06PM EDT | 33.00 | 0.94 | 0.93 | 0.95 | -0.12 | -11.32% | 422 | 9,809 | 30.96% |
| GDX240621P00034000 | 2024-04-26 3:22PM EDT | 34.00 | 1.36 | 1.34 | 1.37 | -0.16 | -10.53% | 121 | 7,817 | 30.98% |
| GDX240621P00035000 | 2024-04-26 3:47PM EDT | 35.00 | 1.88 | 1.85 | 1.88 | -0.12 | -6.00% | 146 | 1,014 | 30.86% |
| GDX240621P00036000 | 2024-04-26 2:46PM EDT | 36.00 | 2.46 | 2.45 | 2.49 | -0.17 | -6.46% | 51 | 745 | 30.86% |
| GDX240621P00037000 | 2024-04-23 3:34PM EDT | 37.00 | 4.40 | 3.10 | 3.20 | 0.00 | - | 1 | 14 | 31.20% |
| GDX240621P00038000 | 2024-04-24 1:51PM EDT | 38.00 | 5.14 | 3.85 | 3.95 | 0.00 | - | 21 | 125 | 30.81% |
| GDX240621P00039000 | 2024-04-26 12:52PM EDT | 39.00 | 4.82 | 4.70 | 4.80 | -0.61 | -11.23% | 20 | 5 | 31.35% |
| GDX240621P00040000 | 2024-04-09 1:01PM EDT | 40.00 | 6.20 | 5.55 | 5.65 | 0.00 | - | 1 | 25 | 30.47% |
| GDX240621P00041000 | 2024-02-13 3:57PM EDT | 41.00 | 15.30 | 9.40 | 13.05 | 0.00 | - | 150 | 0 | 131.37% |
| GDX240621P00042000 | 2024-04-05 12:00PM EDT | 42.00 | 8.30 | 6.40 | 8.65 | 0.00 | - | 20 | 20 | 65.43% |
| GDX240621P00044000 | 2023-06-08 9:31AM EDT | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 152.49% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 14.30 | 17.50 | 0.00 | - | 1 | 0 | 71.09% |
| GDX240621P00055000 | 2024-01-25 11:34AM EDT | 55.00 | 26.89 | 26.35 | 30.45 | 0.00 | - | 1 | 1 | 246.56% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 220.70% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 199.37% |
© 2024 Yahoo. All rights reserved.