VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
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 | 7.15 | 7.35 | 0.00 | - | 1 | 1 | 52.34% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 6.15 | 6.40 | 0.00 | - | - | 2 | 50.78% |
| GDX240705C00030000 | 2024-06-17 1:41PM EDT | 30.00 | 3.36 | 2.26 | 3.40 | -0.71 | -17.44% | 30 | 39 | 38.97% |
| GDX240705C00030500 | 2024-06-13 10:46AM EDT | 30.50 | 3.20 | 1.45 | 2.93 | 0.00 | - | 30 | 30 | 36.23% |
| GDX240705C00031000 | 2024-06-11 10:18AM EDT | 31.00 | 2.85 | 2.22 | 2.57 | 0.00 | - | 10 | 11 | 38.48% |
| GDX240705C00031500 | 2024-06-11 12:37PM EDT | 31.50 | 2.33 | 1.98 | 2.09 | 0.00 | - | 10 | 40 | 33.99% |
| GDX240705C00032000 | 2024-06-17 12:51PM EDT | 32.00 | 1.60 | 1.56 | 1.66 | -0.27 | -14.44% | 4 | 25 | 31.06% |
| GDX240705C00032500 | 2024-06-14 2:17PM EDT | 32.50 | 1.45 | 1.22 | 1.31 | 0.00 | - | 1 | 9 | 30.18% |
| GDX240705C00033000 | 2024-06-17 10:56AM EDT | 33.00 | 0.98 | 0.97 | 1.19 | -0.09 | -8.41% | 60 | 51 | 35.65% |
| GDX240705C00033500 | 2024-06-17 12:51PM EDT | 33.50 | 0.72 | 0.68 | 0.77 | -0.21 | -22.58% | 5 | 86 | 29.69% |
| GDX240705C00034000 | 2024-06-17 12:59PM EDT | 34.00 | 0.55 | 0.53 | 0.57 | -0.17 | -23.61% | 341 | 197 | 29.59% |
| GDX240705C00034500 | 2024-06-14 3:06PM EDT | 34.50 | 0.35 | 0.38 | 0.41 | -0.19 | -35.19% | 1 | 103 | 29.49% |
| GDX240705C00035000 | 2024-06-17 12:22PM EDT | 35.00 | 0.26 | 0.27 | 0.29 | -0.13 | -33.33% | 67 | 443 | 29.54% |
| GDX240705C00035500 | 2024-06-17 1:11PM EDT | 35.50 | 0.19 | 0.19 | 0.21 | -0.09 | -32.14% | 23 | 132 | 30.08% |
| GDX240705C00036000 | 2024-06-17 1:30PM EDT | 36.00 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 56 | 894 | 31.25% |
| GDX240705C00036500 | 2024-06-17 12:15PM EDT | 36.50 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 10 | 130 | 32.03% |
| GDX240705C00037000 | 2024-06-17 12:34PM EDT | 37.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 80 | 348 | 33.01% |
| GDX240705C00037500 | 2024-06-17 12:23PM EDT | 37.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 15 | 74 | 33.99% |
| GDX240705C00038000 | 2024-06-17 1:36PM EDT | 38.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 11 | 66 | 36.91% |
| GDX240705C00038500 | 2024-06-17 10:03AM EDT | 38.50 | 0.05 | 0.01 | 0.47 | -0.01 | -16.67% | 1 | 92 | 53.42% |
| GDX240705C00039000 | 2024-06-14 3:18PM EDT | 39.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 57 | 50.98% |
| GDX240705C00039500 | 2024-06-14 12:06PM EDT | 39.50 | 0.27 | 0.01 | 0.30 | 0.00 | - | 2 | 7 | 53.42% |
| GDX240705C00040000 | 2024-06-14 1:24PM EDT | 40.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 10 | 36 | 55.47% |
| GDX240705C00040500 | 2024-06-11 3:47PM EDT | 40.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 200 | 125 | 66.80% |
| GDX240705C00041000 | 2024-06-11 3:58PM EDT | 41.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 200 | 107 | 59.96% |
| GDX240705C00042000 | 2024-06-04 1:07PM EDT | 42.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 57.81% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00029000 | 2024-06-11 3:44PM EDT | 29.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 200 | 93 | 39.45% |
| GDX240705P00029500 | 2024-06-12 2:04PM EDT | 29.50 | 0.07 | 0.06 | 0.08 | 0.00 | - | - | 60 | 35.55% |
| GDX240705P00030000 | 2024-06-17 11:44AM EDT | 30.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 3 | 29 | 33.40% |
| GDX240705P00030500 | 2024-06-13 11:48AM EDT | 30.50 | 0.15 | 0.12 | 0.15 | 0.00 | - | 10 | 12 | 32.81% |
| GDX240705P00031000 | 2024-06-17 12:43PM EDT | 31.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 8 | 13 | 31.25% |
| GDX240705P00031500 | 2024-06-17 11:26AM EDT | 31.50 | 0.28 | 0.25 | 0.28 | +0.01 | +3.70% | 1 | 99 | 30.18% |
| GDX240705P00032000 | 2024-06-17 12:13PM EDT | 32.00 | 0.42 | 0.36 | 0.39 | +0.02 | +5.00% | 51 | 414 | 29.30% |
| GDX240705P00032500 | 2024-06-17 11:29AM EDT | 32.50 | 0.60 | 0.41 | 0.55 | +0.08 | +15.38% | 4 | 1,100 | 28.91% |
| GDX240705P00033000 | 2024-06-17 11:04AM EDT | 33.00 | 0.78 | 0.71 | 0.96 | +0.01 | +1.30% | 81 | 342 | 35.45% |
| GDX240705P00033500 | 2024-06-17 9:37AM EDT | 33.50 | 1.01 | 0.97 | 1.15 | +0.06 | +6.32% | 1 | 98 | 33.15% |
| GDX240705P00034000 | 2024-06-17 10:28AM EDT | 34.00 | 1.44 | 1.27 | 1.33 | +0.19 | +15.20% | 5 | 202 | 29.10% |
| GDX240705P00034500 | 2024-06-14 12:15PM EDT | 34.50 | 2.03 | 1.63 | 2.97 | 0.00 | - | 3 | 88 | 51.37% |
| GDX240705P00035000 | 2024-06-14 2:04PM EDT | 35.00 | 2.09 | 2.03 | 2.13 | +0.04 | +1.95% | 2 | 163 | 32.32% |
| GDX240705P00035500 | 2024-06-17 11:47AM EDT | 35.50 | 2.71 | 2.43 | 3.30 | +0.36 | +15.32% | 1 | 86 | 62.60% |
| GDX240705P00036000 | 2024-06-17 1:41PM EDT | 36.00 | 2.93 | 2.68 | 2.96 | +0.35 | +13.57% | 15 | 41 | 32.62% |
| GDX240705P00036500 | 2024-06-13 3:57PM EDT | 36.50 | 3.41 | 3.20 | 3.45 | 0.00 | - | 21 | 42 | 35.74% |
| GDX240705P00037000 | 2024-06-17 10:09AM EDT | 37.00 | 4.03 | 3.10 | 3.95 | +0.49 | +13.84% | 2 | 8 | 39.26% |
| GDX240705P00037500 | 2024-06-07 11:25AM EDT | 37.50 | 3.70 | 4.30 | 4.45 | 0.00 | - | 43 | 43 | 42.58% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 4.80 | 4.95 | 0.00 | - | 21 | 13 | 45.90% |
© 2024 Yahoo. All rights reserved.