VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705C00026000 | 2024-05-31 10:42AM EDT | 26.00 | 9.24 | 6.00 | 10.00 | 0.00 | - | 1 | 1 | 108.98% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 5.00 | 8.60 | 0.00 | - | - | 2 | 256.15% |
| GDX240705C00028000 | 2024-06-20 11:17AM EDT | 28.00 | 6.59 | 3.90 | 8.00 | 0.00 | - | - | 30 | 67.19% |
| GDX240705C00028500 | 2024-06-20 11:24AM EDT | 28.50 | 6.12 | 3.70 | 7.15 | 0.00 | - | - | 30 | 224.12% |
| GDX240705C00029000 | 2024-06-20 11:19AM EDT | 29.00 | 5.59 | 2.89 | 7.00 | 0.00 | - | - | 3 | 53.91% |
| GDX240705C00029500 | 2024-06-20 9:39AM EDT | 29.50 | 5.06 | 2.41 | 6.00 | 0.00 | - | - | 3 | 190.72% |
| GDX240705C00030000 | 2024-06-24 1:05PM EDT | 30.00 | 4.40 | 1.92 | 6.00 | 0.00 | - | 6 | 41 | 211.04% |
| GDX240705C00030500 | 2024-06-28 11:20AM EDT | 30.50 | 3.66 | 1.42 | 5.00 | +0.14 | +3.98% | 8 | 31 | 167.77% |
| GDX240705C00031000 | 2024-06-28 2:00PM EDT | 31.00 | 3.07 | 0.92 | 4.85 | +0.26 | +9.25% | 32 | 75 | 177.44% |
| GDX240705C00031500 | 2024-06-28 10:55AM EDT | 31.50 | 2.63 | 0.43 | 4.50 | -0.16 | -5.73% | 1 | 43 | 174.02% |
| GDX240705C00032000 | 2024-06-28 2:58PM EDT | 32.00 | 1.90 | 1.49 | 2.44 | -0.43 | -18.45% | 72 | 196 | 68.36% |
| GDX240705C00032500 | 2024-06-28 3:36PM EDT | 32.50 | 1.41 | 1.51 | 2.01 | -0.52 | -26.94% | 61 | 36 | 63.09% |
| GDX240705C00033000 | 2024-06-28 3:40PM EDT | 33.00 | 1.03 | 0.96 | 1.13 | -0.39 | -27.46% | 761 | 146 | 29.40% |
| GDX240705C00033500 | 2024-06-28 3:56PM EDT | 33.50 | 0.75 | 0.72 | 0.75 | -0.26 | -25.74% | 175 | 278 | 27.15% |
| GDX240705C00034000 | 2024-06-28 3:59PM EDT | 34.00 | 0.44 | 0.43 | 0.46 | -0.31 | -41.33% | 1,056 | 1,237 | 26.37% |
| GDX240705C00034500 | 2024-06-28 3:59PM EDT | 34.50 | 0.25 | 0.24 | 0.25 | -0.21 | -45.65% | 3,990 | 1,213 | 25.49% |
| GDX240705C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.13 | 0.12 | 0.14 | -0.17 | -56.67% | 1,052 | 1,498 | 26.56% |
| GDX240705C00035500 | 2024-06-28 3:41PM EDT | 35.50 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 246 | 882 | 28.91% |
| GDX240705C00036000 | 2024-06-28 3:12PM EDT | 36.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 165 | 1,472 | 30.08% |
| GDX240705C00036500 | 2024-06-28 1:38PM EDT | 36.50 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 76 | 186 | 36.72% |
| GDX240705C00037000 | 2024-06-28 11:37AM EDT | 37.00 | 0.03 | 0.02 | 0.10 | -0.03 | -50.00% | 16 | 385 | 47.27% |
| GDX240705C00037500 | 2024-06-28 3:58PM EDT | 37.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 164 | 98 | 44.92% |
| GDX240705C00038000 | 2024-06-28 2:42PM EDT | 38.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 238 | 61 | 62.11% |
| GDX240705C00038500 | 2024-06-25 3:06PM EDT | 38.50 | 0.02 | 0.00 | 0.43 | 0.00 | - | 20 | 96 | 76.17% |
| GDX240705C00039000 | 2024-06-28 1:34PM EDT | 39.00 | 0.01 | 0.00 | 0.45 | -0.02 | -66.67% | 1 | 102 | 82.62% |
| GDX240705C00039500 | 2024-06-25 11:49AM EDT | 39.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 7 | 67.58% |
| GDX240705C00040000 | 2024-06-25 12:01PM EDT | 40.00 | 0.02 | 0.01 | 1.32 | 0.00 | - | 2 | 37 | 131.25% |
| GDX240705C00040500 | 2024-06-11 3:47PM EDT | 40.50 | 0.05 | 0.01 | 0.67 | 0.00 | - | 200 | 125 | 109.77% |
| GDX240705C00041000 | 2024-06-20 12:46PM EDT | 41.00 | 0.05 | 0.00 | 1.06 | 0.00 | - | 1 | 107 | 132.03% |
| GDX240705C00042000 | 2024-06-28 10:44AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 59.38% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00026000 | 2024-06-17 10:20AM EDT | 26.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 10 | 190.23% |
| GDX240705P00029000 | 2024-06-28 3:58PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 121 | 103 | 51.56% |
| GDX240705P00029500 | 2024-06-28 3:42PM EDT | 29.50 | 0.01 | 0.01 | 0.09 | -0.08 | -88.89% | 25 | 68 | 60.16% |
| GDX240705P00030000 | 2024-06-28 3:23PM EDT | 30.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 575 | 1,621 | 53.91% |
| GDX240705P00030500 | 2024-06-21 3:57PM EDT | 30.50 | 0.05 | 0.00 | 0.44 | 0.00 | - | 20 | 32 | 70.70% |
| GDX240705P00031000 | 2024-06-28 1:35PM EDT | 31.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 25 | 114 | 42.19% |
| GDX240705P00031500 | 2024-06-27 12:59PM EDT | 31.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 43 | 87 | 32.42% |
| GDX240705P00032000 | 2024-06-28 3:38PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 75 | 551 | 30.08% |
| GDX240705P00032500 | 2024-06-28 3:58PM EDT | 32.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 163 | 1,040 | 26.17% |
| GDX240705P00033000 | 2024-06-28 3:54PM EDT | 33.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 1,537 | 526 | 24.41% |
| GDX240705P00033500 | 2024-06-28 3:59PM EDT | 33.50 | 0.25 | 0.25 | 0.26 | +0.01 | +4.17% | 641 | 523 | 23.73% |
| GDX240705P00034000 | 2024-06-28 3:47PM EDT | 34.00 | 0.45 | 0.45 | 0.48 | +0.02 | +4.65% | 1,126 | 1,447 | 23.63% |
| GDX240705P00034500 | 2024-06-28 3:54PM EDT | 34.50 | 0.74 | 0.75 | 0.79 | +0.10 | +15.63% | 707 | 278 | 23.73% |
| GDX240705P00035000 | 2024-06-28 3:34PM EDT | 35.00 | 1.31 | 1.11 | 1.74 | +0.35 | +36.46% | 130 | 762 | 59.08% |
| GDX240705P00035500 | 2024-06-28 3:20PM EDT | 35.50 | 1.78 | 1.49 | 2.28 | +0.46 | +34.85% | 5 | 205 | 70.51% |
| GDX240705P00036000 | 2024-06-28 1:50PM EDT | 36.00 | 1.98 | 1.82 | 2.22 | +0.17 | +9.39% | 7 | 80 | 40.82% |
| GDX240705P00036500 | 2024-06-21 10:07AM EDT | 36.50 | 2.63 | 0.59 | 4.65 | 0.00 | - | 51 | 65 | 165.04% |
| GDX240705P00037000 | 2024-06-24 9:48AM EDT | 37.00 | 2.69 | 1.03 | 5.15 | 0.00 | - | 1 | 35 | 173.83% |
| GDX240705P00037500 | 2024-06-26 2:40PM EDT | 37.50 | 3.81 | 1.52 | 5.65 | 0.00 | - | 8 | 19 | 182.42% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 2.02 | 6.00 | 0.00 | - | 21 | 0 | 182.13% |
© 2024 Yahoo. All rights reserved.