VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220617C00015000 | 2021-12-27 2:48PM EDT | 15.00 | 16.41 | 15.75 | 16.10 | 0.00 | - | 1 | 1 | 0.00% |
| GDX220617C00017000 | 2021-12-17 3:52PM EDT | 17.00 | 14.95 | 13.80 | 14.10 | 0.00 | - | 50 | 0 | 0.00% |
| GDX220617C00018000 | 2021-11-10 7:53AM EDT | 18.00 | 15.30 | 12.45 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| GDX220617C00019000 | 2021-11-10 7:53AM EDT | 19.00 | 14.85 | 11.50 | 11.70 | 0.00 | - | - | 1 | 0.00% |
| GDX220617C00020000 | 2021-12-29 10:55AM EDT | 20.00 | 11.20 | 10.85 | 11.20 | 0.00 | - | 1 | 35 | 0.00% |
| GDX220617C00022000 | 2021-11-10 7:53AM EDT | 22.00 | 10.45 | 8.50 | 8.70 | 0.00 | - | 7 | 13 | 0.00% |
| GDX220617C00023000 | 2022-01-04 1:54PM EDT | 23.00 | 8.85 | 8.00 | 8.35 | 0.00 | - | 10 | 71 | 0.00% |
| GDX220617C00024000 | 2022-01-05 3:59PM EDT | 24.00 | 7.55 | 7.05 | 7.50 | -0.20 | -2.58% | 2 | 152 | 0.00% |
| GDX220617C00025000 | 2021-12-30 1:10PM EDT | 25.00 | 7.15 | 6.35 | 6.50 | 0.00 | - | 5 | 507 | 0.00% |
| GDX220617C00026000 | 2022-01-05 4:35PM EDT | 26.00 | 5.60 | 5.50 | 5.65 | -0.85 | -13.18% | 22 | 1,277 | 0.00% |
| GDX220617C00027000 | 2022-01-05 12:34PM EDT | 27.00 | 5.45 | 4.75 | 4.90 | +0.32 | +6.24% | 31 | 731 | 0.00% |
| GDX220617C00028000 | 2022-01-05 3:45PM EDT | 28.00 | 4.30 | 4.05 | 4.15 | -0.40 | -8.51% | 24 | 597 | 33.59% |
| GDX220617C00029000 | 2022-01-05 11:04AM EDT | 29.00 | 3.70 | 3.35 | 3.50 | -0.20 | -5.13% | 89 | 687 | 44.48% |
| GDX220617C00030000 | 2022-01-05 4:59PM EDT | 30.00 | 2.86 | 2.81 | 2.92 | -0.54 | -15.88% | 140 | 5,059 | 49.46% |
| GDX220617C00031000 | 2022-01-05 4:58PM EDT | 31.00 | 2.40 | 2.27 | 2.42 | -0.27 | -10.11% | 71 | 1,635 | 50.68% |
| GDX220617C00032000 | 2022-01-05 3:57PM EDT | 32.00 | 2.12 | 1.86 | 1.99 | -0.14 | -6.19% | 35 | 2,043 | 53.56% |
| GDX220617C00033000 | 2022-01-05 3:57PM EDT | 33.00 | 1.70 | 1.50 | 1.62 | -0.11 | -6.08% | 36 | 9,328 | 55.57% |
| GDX220617C00034000 | 2022-01-05 3:05PM EDT | 34.00 | 1.50 | 1.24 | 1.33 | +0.02 | +1.35% | 10 | 4,560 | 58.01% |
| GDX220617C00035000 | 2022-01-05 4:44PM EDT | 35.00 | 1.09 | 1.00 | 1.08 | -0.11 | -9.17% | 872 | 41,936 | 59.62% |
| GDX220617C00036000 | 2022-01-05 3:10PM EDT | 36.00 | 0.97 | 0.83 | 0.89 | -0.01 | -1.02% | 305 | 17,302 | 61.72% |
| GDX220617C00037000 | 2022-01-05 3:03PM EDT | 37.00 | 0.86 | 0.67 | 0.75 | +0.01 | +1.18% | 45 | 5,690 | 63.57% |
| GDX220617C00038000 | 2022-01-05 11:15AM EDT | 38.00 | 0.74 | 0.55 | 0.62 | +0.02 | +2.78% | 22 | 5,412 | 65.23% |
| GDX220617C00039000 | 2022-01-05 3:44PM EDT | 39.00 | 0.53 | 0.45 | 0.51 | -0.13 | -19.70% | 6 | 926 | 66.60% |
| GDX220617C00040000 | 2022-01-05 4:47PM EDT | 40.00 | 0.41 | 0.40 | 0.43 | -0.08 | -16.33% | 170 | 9,009 | 68.85% |
| GDX220617C00041000 | 2022-01-03 4:06PM EDT | 41.00 | 0.39 | 0.30 | 0.36 | 0.00 | - | 7 | 1,701 | 69.34% |
| GDX220617C00042000 | 2021-12-31 12:28PM EDT | 42.00 | 0.38 | 0.26 | 0.32 | 0.00 | - | 4 | 9,287 | 71.68% |
| GDX220617C00043000 | 2022-01-05 11:32AM EDT | 43.00 | 0.30 | 0.22 | 0.27 | 0.00 | - | 1 | 3,956 | 73.05% |
| GDX220617C00044000 | 2021-12-30 2:37PM EDT | 44.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 3 | 781 | 74.61% |
| GDX220617C00045000 | 2022-01-05 4:41PM EDT | 45.00 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 55 | 9,500 | 76.37% |
| GDX220617C00046000 | 2022-01-05 12:21PM EDT | 46.00 | 0.18 | 0.13 | 0.18 | -0.02 | -10.00% | 5 | 1,077 | 77.34% |
| GDX220617C00047000 | 2021-12-31 10:43AM EDT | 47.00 | 0.28 | 0.12 | 0.17 | 0.00 | - | 12 | 560 | 79.88% |
| GDX220617C00048000 | 2021-12-29 10:30AM EDT | 48.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 5 | 61 | 82.62% |
| GDX220617C00049000 | 2021-12-14 2:26PM EDT | 49.00 | 0.18 | 0.09 | 0.27 | 0.00 | - | 50 | 250 | 90.04% |
| GDX220617C00050000 | 2021-12-30 2:21PM EDT | 50.00 | 0.14 | 0.08 | 0.14 | 0.00 | - | 20 | 11,385 | 85.35% |
| GDX220617C00051000 | 2021-11-18 2:09PM EDT | 51.00 | 0.32 | 0.12 | 0.20 | 0.00 | - | 1 | 0 | 94.53% |
| GDX220617C00052000 | 2022-01-04 10:30AM EDT | 52.00 | 0.13 | 0.07 | 0.12 | 0.00 | - | 20 | 5,744 | 89.06% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX220617P00016000 | 2021-11-10 7:53AM EDT | 16.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 7 | 2 | 160.55% |
| GDX220617P00017000 | 2021-12-06 2:19PM EDT | 17.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 5 | 18 | 114.06% |
| GDX220617P00018000 | 2021-11-10 7:53AM EDT | 18.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 5 | 25 | 137.50% |
| GDX220617P00020000 | 2022-01-04 3:30PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 50.00% |
| GDX220617P00021000 | 2021-12-30 3:44PM EDT | 21.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 86.33% |
| GDX220617P00022000 | 2021-12-15 12:01PM EDT | 22.00 | 0.44 | 0.16 | 0.21 | 0.00 | - | 11 | 1,231 | 89.65% |
| GDX220617P00023000 | 2022-01-04 12:33PM EDT | 23.00 | 0.21 | 0.23 | 0.29 | 0.00 | - | 9 | 3,360 | 87.89% |
| GDX220617P00024000 | 2022-01-05 4:02PM EDT | 24.00 | 0.34 | 0.32 | 0.39 | +0.03 | +9.68% | 2 | 6,145 | 85.84% |
| GDX220617P00025000 | 2022-01-05 11:37AM EDT | 25.00 | 0.39 | 0.45 | 0.53 | -0.02 | -4.88% | 2 | 11,005 | 84.67% |
| GDX220617P00026000 | 2021-12-29 1:29PM EDT | 26.00 | 0.62 | 0.63 | 0.69 | 0.00 | - | 23 | 1,101 | 83.50% |
| GDX220617P00027000 | 2022-01-05 3:04PM EDT | 27.00 | 0.75 | 0.85 | 0.93 | -0.01 | -1.32% | 21 | 18,262 | 83.11% |
| GDX220617P00028000 | 2022-01-03 4:44PM EDT | 28.00 | 1.07 | 1.13 | 1.21 | 0.00 | - | 23 | 6,545 | 82.72% |
| GDX220617P00029000 | 2022-01-05 4:20PM EDT | 29.00 | 1.44 | 1.48 | 1.56 | +0.10 | +7.46% | 9 | 13,228 | 82.86% |
| GDX220617P00030000 | 2022-01-05 3:10PM EDT | 30.00 | 1.73 | 1.89 | 1.96 | +0.03 | +1.76% | 4 | 32,391 | 82.96% |
| GDX220617P00031000 | 2021-12-31 3:40PM EDT | 31.00 | 1.96 | 2.38 | 2.49 | 0.00 | - | 3 | 8,403 | 84.42% |
| GDX220617P00032000 | 2022-01-05 1:52PM EDT | 32.00 | 2.55 | 2.96 | 3.05 | -0.10 | -3.77% | 15 | 8,394 | 85.94% |
| GDX220617P00033000 | 2022-01-03 10:38AM EDT | 33.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 2 | 8,948 | 88.09% |
| GDX220617P00034000 | 2022-01-05 12:01PM EDT | 34.00 | 3.80 | 4.30 | 4.45 | -0.07 | -1.81% | 2 | 7,769 | 91.11% |
| GDX220617P00035000 | 2022-01-05 11:42AM EDT | 35.00 | 4.52 | 5.05 | 5.25 | 0.00 | - | 5 | 6,448 | 94.38% |
| GDX220617P00036000 | 2021-12-30 1:42PM EDT | 36.00 | 5.35 | 5.85 | 6.05 | 0.00 | - | 2 | 1,417 | 97.36% |
| GDX220617P00037000 | 2022-01-03 4:16PM EDT | 37.00 | 6.40 | 6.70 | 6.85 | 0.00 | - | 10 | 634 | 100.24% |
| GDX220617P00038000 | 2021-12-30 11:13AM EDT | 38.00 | 7.00 | 7.55 | 7.75 | 0.00 | - | 2 | 365 | 103.91% |
| GDX220617P00039000 | 2022-01-03 2:23PM EDT | 39.00 | 8.15 | 8.45 | 8.70 | 0.00 | - | 1 | 306 | 108.50% |
| GDX220617P00040000 | 2021-12-30 12:58PM EDT | 40.00 | 8.77 | 9.40 | 9.60 | 0.00 | - | 52 | 198 | 112.60% |
| GDX220617P00041000 | 2021-12-09 10:31AM EDT | 41.00 | 11.00 | 10.35 | 10.55 | 0.00 | - | 200 | 318 | 117.19% |
| GDX220617P00042000 | 2021-12-30 12:16PM EDT | 42.00 | 10.68 | 11.25 | 11.50 | 0.00 | - | 1,660 | 2,464 | 120.46% |
| GDX220617P00043000 | 2021-12-03 12:50PM EDT | 43.00 | 13.45 | 11.10 | 11.30 | 0.00 | - | 3 | 81 | 74.12% |
| GDX220617P00044000 | 2021-11-12 3:16PM EDT | 44.00 | 10.15 | 14.00 | 14.45 | 0.00 | - | 15 | 28 | 159.86% |
| GDX220617P00045000 | 2021-12-31 4:07PM EDT | 45.00 | 13.15 | 14.10 | 14.40 | 0.00 | - | 1 | 153 | 131.93% |
| GDX220617P00046000 | 2021-11-17 1:59PM EDT | 46.00 | 12.20 | 15.15 | 15.25 | 0.00 | - | 10 | 60 | 134.86% |
| GDX220617P00047000 | 2021-11-26 12:26PM EDT | 47.00 | 15.75 | 15.75 | 15.90 | 0.00 | - | 4 | 38 | 124.17% |
| GDX220617P00048000 | 2021-11-24 11:24AM EDT | 48.00 | 16.45 | 16.55 | 16.85 | 0.00 | - | 4 | 18 | 122.75% |
| GDX220617P00049000 | 2021-11-10 7:53AM EDT | 49.00 | 14.55 | 19.00 | 19.20 | 0.00 | - | 5 | 8 | 181.05% |
| GDX220617P00050000 | 2021-12-13 10:41AM EDT | 50.00 | 20.00 | 19.00 | 19.40 | 0.00 | - | 2 | 8 | 152.64% |
| GDX220617P00051000 | 2021-11-26 1:41PM EDT | 51.00 | 19.50 | 19.70 | 19.80 | 0.00 | - | 10 | 20 | 137.01% |
| GDX220617P00052000 | 2021-11-10 7:53AM EDT | 52.00 | 17.85 | 21.90 | 22.10 | 0.00 | - | 1 | 43 | 190.72% |
© 2022 Yahoo. All rights reserved.
