VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-04-02 1:54PM EDT | 20.00 | 13.20 | 13.15 | 17.00 | 0.00 | - | - | 2 | 76.95% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 8.80 | 9.05 | 0.00 | - | 3 | 3 | 43.53% |
| GDX250321C00030000 | 2024-04-26 9:55AM EDT | 30.00 | 7.60 | 7.35 | 7.85 | +0.30 | +4.11% | 5 | 91 | 43.31% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 31.00 | 6.05 | 6.85 | 7.05 | 0.00 | - | 2 | 19 | 41.09% |
| GDX250321C00032000 | 2024-04-25 9:53AM EDT | 32.00 | 5.40 | 6.25 | 6.45 | 0.00 | - | 3 | 143 | 40.41% |
| GDX250321C00033000 | 2024-04-22 3:16PM EDT | 33.00 | 4.55 | 5.70 | 5.90 | 0.00 | - | 24 | 3,062 | 39.92% |
| GDX250321C00034000 | 2024-04-26 1:05PM EDT | 34.00 | 5.20 | 5.20 | 5.30 | +0.10 | +1.96% | 19 | 4,292 | 38.79% |
| GDX250321C00035000 | 2024-04-26 3:03PM EDT | 35.00 | 4.80 | 4.75 | 4.90 | 0.00 | - | 1 | 270 | 39.03% |
| GDX250321C00036000 | 2024-04-15 10:17AM EDT | 36.00 | 3.75 | 4.30 | 4.45 | 0.00 | - | 12 | 165 | 38.64% |
| GDX250321C00037000 | 2024-04-26 9:35AM EDT | 37.00 | 4.05 | 3.90 | 4.05 | +0.15 | +3.85% | 1 | 322 | 38.42% |
| GDX250321C00038000 | 2024-04-26 2:23PM EDT | 38.00 | 3.60 | 3.55 | 3.70 | -0.06 | -1.64% | 61 | 125 | 38.36% |
| GDX250321C00040000 | 2024-04-26 1:59PM EDT | 40.00 | 3.00 | 2.94 | 3.10 | +0.14 | +4.90% | 5 | 454 | 38.43% |
| GDX250321C00043000 | 2024-04-19 1:35PM EDT | 43.00 | 2.15 | 2.18 | 2.33 | 0.00 | - | 49 | 48 | 38.21% |
| GDX250321C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 1.92 | 1.79 | 1.91 | 0.00 | - | 2 | 261 | 38.01% |
| GDX250321C00046000 | 2024-04-19 12:31PM EDT | 46.00 | 1.65 | 1.62 | 1.73 | 0.00 | - | 1 | 1 | 37.95% |
| GDX250321C00050000 | 2024-04-26 3:02PM EDT | 50.00 | 1.17 | 0.98 | 1.36 | +0.32 | +37.65% | 379 | 26 | 39.91% |
| GDX250321C00055000 | 2024-04-26 10:40AM EDT | 55.00 | 0.66 | 0.38 | 1.00 | +0.03 | +4.76% | 90 | 15,700 | 41.60% |
| GDX250321C00070000 | 2024-04-26 2:46PM EDT | 70.00 | 0.31 | 0.10 | 3.85 | +0.10 | +47.62% | 35 | 594 | 66.38% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.02 | 2.43 | 0.00 | - | - | 5 | 50.90% |
| GDX250321P00023000 | 2024-04-24 11:40AM EDT | 23.00 | 0.58 | 0.00 | 2.29 | 0.00 | - | 8 | 1,500 | 61.43% |
| GDX250321P00024000 | 2024-04-25 10:19AM EDT | 24.00 | 0.68 | 0.00 | 2.21 | 0.00 | - | 2 | 796 | 56.30% |
| GDX250321P00025000 | 2024-04-26 3:54PM EDT | 25.00 | 0.69 | 0.60 | 1.11 | -0.09 | -11.54% | 1,023 | 3,392 | 38.79% |
| GDX250321P00026000 | 2024-04-23 10:10AM EDT | 26.00 | 1.08 | 0.25 | 2.06 | 0.00 | - | 14 | 82 | 46.78% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 27.00 | 1.30 | 0.19 | 2.33 | 0.00 | - | 6 | 27 | 45.92% |
| GDX250321P00030000 | 2024-04-24 12:47PM EDT | 30.00 | 2.24 | 1.00 | 2.24 | 0.00 | - | 1 | 12 | 34.06% |
| GDX250321P00031000 | 2024-04-24 12:34PM EDT | 31.00 | 2.66 | 2.11 | 2.24 | 0.00 | - | 2 | 3 | 30.48% |
| GDX250321P00032000 | 2024-04-24 2:06PM EDT | 32.00 | 3.00 | 2.50 | 2.61 | 0.00 | - | 8 | 3,028 | 29.99% |
| GDX250321P00033000 | 2024-04-26 2:21PM EDT | 33.00 | 2.98 | 2.91 | 4.05 | -0.23 | -7.17% | 20 | 1,098 | 37.77% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 34.00 | 4.17 | 3.35 | 3.50 | 0.00 | - | 1 | 11 | 29.27% |
| GDX250321P00035000 | 2024-04-19 12:33PM EDT | 35.00 | 4.25 | 3.85 | 4.00 | 0.00 | - | 116 | 171 | 28.88% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 36.00 | 4.45 | 4.40 | 4.60 | -0.35 | -7.29% | 1 | 262 | 28.94% |
© 2024 Yahoo. All rights reserved.