VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00030500 | 2024-05-14 11:01AM EDT | 30.50 | 5.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240628C00032000 | 2024-05-22 10:30AM EDT | 32.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240628C00032500 | 2024-05-22 3:27PM EDT | 32.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00033000 | 2024-05-21 2:53PM EDT | 33.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00033500 | 2024-05-17 9:55AM EDT | 33.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240628C00034000 | 2024-05-21 9:34AM EDT | 34.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00034500 | 2024-05-16 11:06AM EDT | 34.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240628C00035000 | 2024-05-22 3:34PM EDT | 35.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GDX240628C00035500 | 2024-05-22 3:16PM EDT | 35.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GDX240628C00036000 | 2024-05-22 3:46PM EDT | 36.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 1.56% |
| GDX240628C00036500 | 2024-05-22 12:24PM EDT | 36.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDX240628C00037000 | 2024-05-22 3:14PM EDT | 37.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GDX240628C00037500 | 2024-05-22 10:55AM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GDX240628C00038000 | 2024-05-22 3:25PM EDT | 38.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GDX240628C00038500 | 2024-05-22 10:27AM EDT | 38.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GDX240628C00039000 | 2024-05-22 2:46PM EDT | 39.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GDX240628C00040000 | 2024-05-22 2:59PM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| GDX240628C00041000 | 2024-05-20 9:35AM EDT | 41.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GDX240628C00042000 | 2024-05-22 2:02PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00029500 | 2024-05-22 3:45PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GDX240628P00030000 | 2024-05-17 2:16PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX240628P00031000 | 2024-05-20 1:04PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| GDX240628P00031500 | 2024-05-22 2:13PM EDT | 31.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GDX240628P00032000 | 2024-05-22 3:05PM EDT | 32.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240628P00032500 | 2024-05-22 2:15PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GDX240628P00033000 | 2024-05-22 3:41PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GDX240628P00033500 | 2024-05-22 3:53PM EDT | 33.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| GDX240628P00034000 | 2024-05-22 3:44PM EDT | 34.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GDX240628P00034500 | 2024-05-22 3:46PM EDT | 34.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GDX240628P00035000 | 2024-05-22 3:43PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 1.56% |
| GDX240628P00035500 | 2024-05-22 3:02PM EDT | 35.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GDX240628P00036000 | 2024-05-22 2:25PM EDT | 36.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| GDX240628P00039000 | 2024-05-20 2:27PM EDT | 39.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.