VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 13.00 | 16.80 | 0.00 | - | 1 | 5 | 68.36% |
| GDX240816C00022000 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 11.75 | 14.10 | 0.00 | - | 149 | 149 | 59.47% |
| GDX240816C00023000 | 2024-03-27 1:17PM EDT | 23.00 | 8.07 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 57.62% |
| GDX240816C00024000 | 2024-03-11 12:29PM EDT | 24.00 | 7.15 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 64.94% |
| GDX240816C00025000 | 2024-04-16 10:37AM EDT | 25.00 | 8.25 | 9.15 | 11.75 | 0.00 | - | 12 | 73 | 60.89% |
| GDX240816C00026000 | 2024-04-10 3:13PM EDT | 26.00 | 8.30 | 9.10 | 9.40 | 0.00 | - | 1 | 381 | 50.73% |
| GDX240816C00027000 | 2024-04-23 9:52AM EDT | 27.00 | 6.80 | 8.25 | 9.30 | 0.00 | - | 1 | 1,630 | 57.47% |
| GDX240816C00028000 | 2024-04-25 3:25PM EDT | 28.00 | 7.46 | 6.95 | 9.15 | 0.00 | - | 2 | 5,421 | 57.23% |
| GDX240816C00029000 | 2024-04-26 9:48AM EDT | 29.00 | 6.20 | 6.50 | 6.60 | -0.23 | -3.58% | 3 | 497 | 43.46% |
| GDX240816C00030000 | 2024-04-26 3:56PM EDT | 30.00 | 5.75 | 5.70 | 5.80 | +0.10 | +1.77% | 205 | 1,134 | 41.87% |
| GDX240816C00031000 | 2024-04-25 1:55PM EDT | 31.00 | 5.15 | 4.95 | 5.05 | +0.37 | +7.74% | 1 | 256 | 40.55% |
| GDX240816C00032000 | 2024-04-26 2:03PM EDT | 32.00 | 4.27 | 4.25 | 4.35 | +0.07 | +1.67% | 2 | 1,773 | 39.38% |
| GDX240816C00033000 | 2024-04-26 2:47PM EDT | 33.00 | 3.70 | 3.60 | 3.75 | +0.16 | +4.52% | 121 | 599 | 38.97% |
| GDX240816C00034000 | 2024-04-26 2:56PM EDT | 34.00 | 3.17 | 3.05 | 3.20 | +0.19 | +6.38% | 26 | 3,054 | 38.53% |
| GDX240816C00035000 | 2024-04-26 10:16AM EDT | 35.00 | 2.56 | 2.60 | 2.67 | 0.00 | - | 22 | 4,607 | 37.62% |
| GDX240816C00036000 | 2024-04-26 2:09PM EDT | 36.00 | 2.20 | 2.20 | 2.27 | -0.01 | -0.45% | 30 | 1,236 | 37.74% |
| GDX240816C00037000 | 2024-04-26 3:02PM EDT | 37.00 | 1.85 | 1.84 | 1.88 | +0.04 | +2.21% | 115 | 6,917 | 37.31% |
| GDX240816C00038000 | 2024-04-26 2:08PM EDT | 38.00 | 1.53 | 1.54 | 1.58 | +0.03 | +2.00% | 6 | 1,873 | 37.45% |
| GDX240816C00039000 | 2024-04-26 10:23AM EDT | 39.00 | 1.36 | 1.26 | 1.32 | +0.11 | +8.80% | 2 | 369 | 37.55% |
| GDX240816C00040000 | 2024-04-26 3:24PM EDT | 40.00 | 1.05 | 1.05 | 1.09 | +0.04 | +3.96% | 46 | 5,672 | 37.53% |
| GDX240816C00041000 | 2024-04-26 3:29PM EDT | 41.00 | 0.88 | 0.86 | 0.90 | +0.13 | +17.33% | 6 | 75 | 37.57% |
| GDX240816C00042000 | 2024-04-26 1:25PM EDT | 42.00 | 0.70 | 0.72 | 0.82 | +0.18 | +34.62% | 3 | 3,791 | 39.11% |
| GDX240816C00043000 | 2024-04-26 9:34AM EDT | 43.00 | 0.70 | 0.59 | 0.62 | +0.12 | +20.69% | 1 | 1,430 | 37.99% |
| GDX240816C00044000 | 2024-04-25 3:28PM EDT | 44.00 | 0.50 | 0.48 | 0.51 | 0.00 | - | 5 | 95 | 38.09% |
| GDX240816C00045000 | 2024-04-26 2:09PM EDT | 45.00 | 0.41 | 0.39 | 0.62 | +0.15 | +57.69% | 5 | 1,475 | 42.87% |
| GDX240816C00050000 | 2024-04-22 1:07PM EDT | 50.00 | 0.11 | 0.15 | 0.18 | 0.00 | - | 9 | 25 | 40.04% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 119.04% |
| GDX240816P00018000 | 2024-04-09 1:17PM EDT | 18.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 3 | 75.10% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 69.73% |
| GDX240816P00021000 | 2024-03-12 10:38AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1,537 | 1,537 | 59.77% |
| GDX240816P00022000 | 2024-04-25 9:37AM EDT | 22.00 | 0.06 | 0.00 | 0.13 | -0.05 | -45.45% | 25 | 29 | 48.05% |
| GDX240816P00023000 | 2024-04-23 10:01AM EDT | 23.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 12,079 | 41.80% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 24.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 100 | 1,239 | 55.57% |
| GDX240816P00025000 | 2024-04-22 3:22PM EDT | 25.00 | 0.20 | 0.04 | 0.23 | 0.00 | - | 10 | 437 | 41.21% |
| GDX240816P00026000 | 2024-04-25 1:47PM EDT | 26.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 6 | 7,538 | 35.06% |
| GDX240816P00027000 | 2024-04-26 2:12PM EDT | 27.00 | 0.23 | 0.22 | 1.10 | -0.09 | -28.12% | 1 | 1,488 | 55.52% |
| GDX240816P00028000 | 2024-04-23 12:30PM EDT | 28.00 | 0.50 | 0.30 | 0.33 | 0.00 | - | 1 | 3,528 | 32.62% |
| GDX240816P00029000 | 2024-04-25 2:06PM EDT | 29.00 | 0.45 | 0.43 | 0.46 | -0.04 | -8.16% | 2 | 1,605 | 31.84% |
| GDX240816P00030000 | 2024-04-26 2:05PM EDT | 30.00 | 0.63 | 0.60 | 0.65 | -0.28 | -30.77% | 5 | 268 | 31.49% |
| GDX240816P00031000 | 2024-04-26 2:04PM EDT | 31.00 | 0.87 | 0.84 | 0.89 | -0.03 | -3.33% | 36 | 4,995 | 31.10% |
| GDX240816P00032000 | 2024-04-26 12:34PM EDT | 32.00 | 1.19 | 1.14 | 1.19 | -0.04 | -3.25% | 38 | 3,355 | 30.76% |
| GDX240816P00033000 | 2024-04-26 11:20AM EDT | 33.00 | 1.52 | 1.50 | 1.56 | -0.10 | -6.17% | 18 | 875 | 30.49% |
| GDX240816P00034000 | 2024-04-26 12:28PM EDT | 34.00 | 2.00 | 1.94 | 2.00 | -0.30 | -13.04% | 3 | 9,574 | 30.25% |
| GDX240816P00035000 | 2024-04-26 1:03PM EDT | 35.00 | 2.55 | 2.46 | 2.51 | -0.21 | -7.61% | 5 | 618 | 30.01% |
| GDX240816P00036000 | 2024-04-19 10:05AM EDT | 36.00 | 3.51 | 3.00 | 3.10 | 0.00 | - | 1 | 301 | 29.93% |
| GDX240816P00037000 | 2024-04-22 9:44AM EDT | 37.00 | 5.10 | 3.65 | 3.75 | 0.00 | - | 49 | 1,318 | 29.83% |
| GDX240816P00038000 | 2024-04-22 9:50AM EDT | 38.00 | 5.75 | 4.35 | 4.45 | 0.00 | - | 570 | 1,226 | 29.57% |
| GDX240816P00039000 | 2024-04-23 10:15AM EDT | 39.00 | 6.50 | 5.10 | 5.20 | 0.00 | - | 1 | 1,090 | 29.25% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 40.00 | 7.60 | 5.90 | 6.00 | 0.00 | - | 8 | 1,243 | 28.93% |
| GDX240816P00041000 | 2024-04-22 3:07PM EDT | 41.00 | 8.55 | 6.75 | 6.85 | 0.00 | - | 68 | 381 | 28.76% |
| GDX240816P00042000 | 2024-04-19 12:33PM EDT | 42.00 | 8.20 | 7.60 | 8.20 | 0.00 | - | 13 | 901 | 38.38% |
| GDX240816P00043000 | 2024-04-11 10:16AM EDT | 43.00 | 9.40 | 8.50 | 8.85 | 0.00 | - | - | 3 | 33.89% |
| GDX240816P00045000 | 2024-04-12 9:47AM EDT | 45.00 | 9.95 | 8.40 | 11.10 | 0.00 | - | 22 | 13 | 44.19% |
© 2024 Yahoo. All rights reserved.