Canada markets closed

VanEck Gold Miners ETF (GDX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
33.93-0.30 (-0.88%)
At close: 04:00PM EDT
33.90 -0.03 (-0.09%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX240705C000260002024-05-31 10:42AM EDT26.009.246.0010.000.00-11108.98%
GDX240705C000270002024-05-29 3:59PM EDT27.008.405.008.600.00--2256.15%
GDX240705C000280002024-06-20 11:17AM EDT28.006.593.908.000.00--3067.19%
GDX240705C000285002024-06-20 11:24AM EDT28.506.123.707.150.00--30224.12%
GDX240705C000290002024-06-20 11:19AM EDT29.005.592.897.000.00--353.91%
GDX240705C000295002024-06-20 9:39AM EDT29.505.062.416.000.00--3190.72%
GDX240705C000300002024-06-24 1:05PM EDT30.004.401.926.000.00-641211.04%
GDX240705C000305002024-06-28 11:20AM EDT30.503.661.425.00+0.14+3.98%831167.77%
GDX240705C000310002024-06-28 2:00PM EDT31.003.070.924.85+0.26+9.25%3275177.44%
GDX240705C000315002024-06-28 10:55AM EDT31.502.630.434.50-0.16-5.73%143174.02%
GDX240705C000320002024-06-28 2:58PM EDT32.001.901.492.44-0.43-18.45%7219668.36%
GDX240705C000325002024-06-28 3:36PM EDT32.501.411.512.01-0.52-26.94%613663.09%
GDX240705C000330002024-06-28 3:40PM EDT33.001.030.961.13-0.39-27.46%76114629.40%
GDX240705C000335002024-06-28 3:56PM EDT33.500.750.720.75-0.26-25.74%17527827.15%
GDX240705C000340002024-06-28 3:59PM EDT34.000.440.430.46-0.31-41.33%1,0561,23726.37%
GDX240705C000345002024-06-28 3:59PM EDT34.500.250.240.25-0.21-45.65%3,9901,21325.49%
GDX240705C000350002024-06-28 3:58PM EDT35.000.130.120.14-0.17-56.67%1,0521,49826.56%
GDX240705C000355002024-06-28 3:41PM EDT35.500.080.060.09-0.10-55.56%24688228.91%
GDX240705C000360002024-06-28 3:12PM EDT36.000.040.030.05-0.06-60.00%1651,47230.08%
GDX240705C000365002024-06-28 1:38PM EDT36.500.040.020.06-0.03-42.86%7618636.72%
GDX240705C000370002024-06-28 11:37AM EDT37.000.030.020.10-0.03-50.00%1638547.27%
GDX240705C000375002024-06-28 3:58PM EDT37.500.040.020.050.00-1649844.92%
GDX240705C000380002024-06-28 2:42PM EDT38.000.020.010.260.00-2386162.11%
GDX240705C000385002024-06-25 3:06PM EDT38.500.020.000.430.00-209676.17%
GDX240705C000390002024-06-28 1:34PM EDT39.000.010.000.45-0.02-66.67%110282.62%
GDX240705C000395002024-06-25 11:49AM EDT39.500.010.010.140.00-1767.58%
GDX240705C000400002024-06-25 12:01PM EDT40.000.020.011.320.00-237131.25%
GDX240705C000405002024-06-11 3:47PM EDT40.500.050.010.670.00-200125109.77%
GDX240705C000410002024-06-20 12:46PM EDT41.000.050.001.060.00-1107132.03%
GDX240705C000420002024-06-28 10:44AM EDT42.000.010.000.010.00-12959.38%
PutsforJuly 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GDX240705P000260002024-06-17 10:20AM EDT26.000.010.001.270.00--10190.23%
GDX240705P000290002024-06-28 3:58PM EDT29.000.010.000.02-0.01-50.00%12110351.56%
GDX240705P000295002024-06-28 3:42PM EDT29.500.010.010.09-0.08-88.89%256860.16%
GDX240705P000300002024-06-28 3:23PM EDT30.000.040.010.05+0.02+100.00%5751,62153.91%
GDX240705P000305002024-06-21 3:57PM EDT30.500.050.000.440.00-203270.70%
GDX240705P000310002024-06-28 1:35PM EDT31.000.020.020.05-0.01-33.33%2511442.19%
GDX240705P000315002024-06-27 12:59PM EDT31.500.020.020.03-0.02-50.00%438732.42%
GDX240705P000320002024-06-28 3:38PM EDT32.000.040.040.05-0.01-20.00%7555130.08%
GDX240705P000325002024-06-28 3:58PM EDT32.500.060.060.07-0.02-25.00%1631,04026.17%
GDX240705P000330002024-06-28 3:54PM EDT33.000.120.110.13-0.03-20.00%1,53752624.41%
GDX240705P000335002024-06-28 3:59PM EDT33.500.250.250.26+0.01+4.17%64152323.73%
GDX240705P000340002024-06-28 3:47PM EDT34.000.450.450.48+0.02+4.65%1,1261,44723.63%
GDX240705P000345002024-06-28 3:54PM EDT34.500.740.750.79+0.10+15.63%70727823.73%
GDX240705P000350002024-06-28 3:34PM EDT35.001.311.111.74+0.35+36.46%13076259.08%
GDX240705P000355002024-06-28 3:20PM EDT35.501.781.492.28+0.46+34.85%520570.51%
GDX240705P000360002024-06-28 1:50PM EDT36.001.981.822.22+0.17+9.39%78040.82%
GDX240705P000365002024-06-21 10:07AM EDT36.502.630.594.650.00-5165165.04%
GDX240705P000370002024-06-24 9:48AM EDT37.002.691.035.150.00-135173.83%
GDX240705P000375002024-06-26 2:40PM EDT37.503.811.525.650.00-819182.42%
GDX240705P000380002024-06-07 10:51AM EDT38.004.002.026.000.00-210182.13%