VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX221216C00005000 | 2022-08-03 12:56PM EDT | 5.00 | 20.45 | 21.75 | 21.90 | 0.00 | - | - | 1 | 514.45% |
| GDX221216C00011000 | 2022-08-08 11:00AM EDT | 11.00 | 16.20 | 15.85 | 16.00 | 0.00 | - | - | 10 | 264.84% |
| GDX221216C00015000 | 2022-08-01 3:23PM EDT | 15.00 | 11.45 | 11.95 | 12.10 | 0.00 | - | - | 14 | 189.65% |
| GDX221216C00017000 | 2022-08-08 12:25PM EDT | 17.00 | 10.50 | 10.00 | 10.20 | 0.00 | - | - | 5 | 160.84% |
| GDX221216C00019000 | 2022-08-01 9:30AM EDT | 19.00 | 7.70 | 8.20 | 8.35 | 0.00 | - | - | 1 | 137.79% |
| GDX221216C00020000 | 2022-08-11 11:06AM EDT | 20.00 | 7.72 | 7.35 | 7.45 | +0.57 | +7.97% | 2 | 201 | 127.73% |
| GDX221216C00021000 | 2022-08-11 11:51AM EDT | 21.00 | 6.72 | 6.45 | 6.60 | +0.02 | +0.30% | 1 | 42 | 117.82% |
| GDX221216C00022000 | 2022-08-11 2:32PM EDT | 22.00 | 5.70 | 5.65 | 5.75 | -0.20 | -3.39% | 3 | 414 | 109.18% |
| GDX221216C00023000 | 2022-08-10 10:45AM EDT | 23.00 | 5.55 | 4.85 | 5.00 | +0.65 | +13.27% | 1 | 700 | 101.51% |
| GDX221216C00024000 | 2022-08-11 11:24AM EDT | 24.00 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 6 | 934 | 94.63% |
| GDX221216C00025000 | 2022-08-10 3:58PM EDT | 25.00 | 3.80 | 3.45 | 3.60 | 0.00 | - | 28 | 1,454 | 88.38% |
| GDX221216C00026000 | 2022-08-11 2:32PM EDT | 26.00 | 2.95 | 2.91 | 2.99 | -0.10 | -3.28% | 3 | 5,445 | 83.64% |
| GDX221216C00027000 | 2022-08-11 2:10PM EDT | 27.00 | 2.45 | 2.40 | 2.47 | -0.16 | -6.13% | 312 | 20,788 | 79.49% |
| GDX221216C00028000 | 2022-08-11 1:49PM EDT | 28.00 | 1.98 | 1.94 | 2.01 | -0.17 | -7.91% | 110 | 6,710 | 75.64% |
| GDX221216C00029000 | 2022-08-11 1:54PM EDT | 29.00 | 1.65 | 1.59 | 1.65 | -0.07 | -4.07% | 186 | 5,756 | 73.24% |
| GDX221216C00030000 | 2022-08-11 2:32PM EDT | 30.00 | 1.30 | 1.30 | 1.32 | -0.14 | -9.72% | 4,213 | 9,932 | 71.00% |
| GDX221216C00031000 | 2022-08-11 11:18AM EDT | 31.00 | 1.05 | 0.99 | 1.07 | -0.02 | -1.87% | 27 | 1,155 | 68.46% |
| GDX221216C00032000 | 2022-08-11 11:08AM EDT | 32.00 | 0.89 | 0.80 | 0.85 | -0.03 | -3.26% | 3 | 3,282 | 67.04% |
| GDX221216C00033000 | 2022-08-11 1:58PM EDT | 33.00 | 0.67 | 0.62 | 0.69 | -0.01 | -1.47% | 22 | 24,034 | 65.72% |
| GDX221216C00034000 | 2022-08-11 11:28AM EDT | 34.00 | 0.55 | 0.49 | 0.56 | -0.05 | -8.33% | 12 | 23,055 | 64.94% |
| GDX221216C00035000 | 2022-08-11 1:07PM EDT | 35.00 | 0.43 | 0.40 | 0.45 | -0.04 | -8.51% | 435 | 12,864 | 64.45% |
| GDX221216C00036000 | 2022-08-11 2:15PM EDT | 36.00 | 0.34 | 0.32 | 0.37 | -0.02 | -5.56% | 30 | 28,382 | 64.16% |
| GDX221216C00037000 | 2022-08-11 11:54AM EDT | 37.00 | 0.28 | 0.25 | 0.32 | -0.02 | -6.67% | 21 | 1,121 | 64.16% |
| GDX221216C00038000 | 2022-08-09 9:30AM EDT | 38.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 10 | 896 | 63.48% |
| GDX221216C00039000 | 2022-08-11 11:21AM EDT | 39.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 502 | 1,161 | 64.26% |
| GDX221216C00040000 | 2022-08-11 10:51AM EDT | 40.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 3 | 6,701 | 64.26% |
| GDX221216C00041000 | 2022-07-29 2:31PM EDT | 41.00 | 0.19 | 0.12 | 0.16 | 0.00 | - | - | 272 | 64.94% |
| GDX221216C00042000 | 2022-08-10 10:24AM EDT | 42.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 1 | 1,070 | 65.43% |
| GDX221216C00043000 | 2022-08-02 2:51PM EDT | 43.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 10 | 298 | 63.67% |
| GDX221216C00044000 | 2022-08-10 3:30PM EDT | 44.00 | 0.21 | 0.00 | 0.75 | +0.09 | +75.00% | - | 155 | 87.11% |
| GDX221216C00045000 | 2022-08-10 10:24AM EDT | 45.00 | 0.12 | 0.01 | 0.30 | -0.07 | -36.84% | 1 | 5,188 | 74.90% |
| GDX221216C00046000 | 2022-07-20 1:58PM EDT | 46.00 | 0.10 | 0.02 | 0.41 | 0.00 | - | - | 5,037 | 81.74% |
| GDX221216C00047000 | 2022-07-15 12:07PM EDT | 47.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 10,343 | 86.23% |
| GDX221216C00048000 | 2022-07-15 3:00PM EDT | 48.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 1,159 | 88.28% |
| GDX221216C00049000 | 2022-07-25 1:08PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 261 | 90.23% |
| GDX221216C00050000 | 2022-07-29 2:32PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 595 | 71.09% |
| GDX221216C00052000 | 2022-07-29 1:51PM EDT | 52.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 15 | 95.80% |
| GDX221216C00054000 | 2022-07-29 1:51PM EDT | 54.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 28 | 99.22% |
| GDX221216C00055000 | 2022-08-03 1:31PM EDT | 55.00 | 0.04 | 0.03 | 0.19 | 0.00 | - | 20 | 80 | 87.89% |
| GDX221216C00060000 | 2022-08-05 1:37PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 108,674 | 85.16% |
| GDX221216C00061000 | 2022-08-08 2:09PM EDT | 61.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 80 | 367 | 110.35% |
| GDX221216C00070000 | 2022-07-22 10:52AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 107,570 | 122.27% |
| GDX221216C00079000 | 2022-08-04 12:37PM EDT | 79.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 110 | 142.19% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX221216P00015000 | 2022-08-02 1:46PM EDT | 15.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 124 | 34 | 75.00% |
| GDX221216P00016000 | 2022-08-05 9:30AM EDT | 16.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 20 | 788 | 54.10% |
| GDX221216P00017000 | 2022-07-25 3:51PM EDT | 17.00 | 0.36 | 0.02 | 0.20 | 0.00 | - | - | 238 | 55.47% |
| GDX221216P00018000 | 2022-08-11 10:50AM EDT | 18.00 | 0.20 | 0.21 | 0.23 | -0.04 | -16.67% | 5 | 20,913 | 50.10% |
| GDX221216P00019000 | 2022-08-10 12:33PM EDT | 19.00 | 0.27 | 0.27 | 0.31 | -0.05 | -15.62% | 2 | 51 | 46.88% |
| GDX221216P00020000 | 2022-08-10 11:35AM EDT | 20.00 | 0.36 | 0.37 | 0.41 | -0.08 | -18.18% | 27 | 1,276 | 43.51% |
| GDX221216P00021000 | 2022-08-10 11:07AM EDT | 21.00 | 0.47 | 0.50 | 0.53 | -0.03 | -6.00% | 45 | 134 | 39.75% |
| GDX221216P00022000 | 2022-08-11 12:03PM EDT | 22.00 | 0.65 | 0.65 | 0.70 | -0.03 | -4.41% | 60 | 3,629 | 36.33% |
| GDX221216P00023000 | 2022-08-11 2:18PM EDT | 23.00 | 0.88 | 0.88 | 0.92 | -0.09 | -9.28% | 25 | 5,116 | 32.72% |
| GDX221216P00024000 | 2022-08-11 9:50AM EDT | 24.00 | 1.06 | 1.13 | 1.19 | -0.14 | -11.67% | 3 | 1,917 | 28.37% |
| GDX221216P00025000 | 2022-08-11 2:13PM EDT | 25.00 | 1.49 | 1.47 | 1.58 | -0.11 | -6.88% | 1,386 | 4,295 | 24.12% |
| GDX221216P00026000 | 2022-08-11 11:22AM EDT | 26.00 | 1.84 | 1.87 | 1.94 | -0.10 | -5.15% | 50 | 6,314 | 12.31% |
| GDX221216P00027000 | 2022-08-11 1:10PM EDT | 27.00 | 2.33 | 2.35 | 2.44 | -0.17 | -6.80% | 77 | 4,698 | 0.00% |
| GDX221216P00028000 | 2022-08-11 9:33AM EDT | 28.00 | 2.83 | 2.91 | 2.98 | -0.10 | -3.41% | 1 | 8,708 | 0.00% |
| GDX221216P00029000 | 2022-08-10 3:22PM EDT | 29.00 | 3.44 | 3.50 | 3.60 | -0.26 | -7.03% | 10 | 1,118 | 0.00% |
| GDX221216P00030000 | 2022-08-11 11:38AM EDT | 30.00 | 4.06 | 4.20 | 4.30 | -0.31 | -7.09% | 5 | 3,312 | 0.00% |
| GDX221216P00031000 | 2022-08-09 10:05AM EDT | 31.00 | 5.10 | 4.95 | 5.05 | 0.00 | - | 301 | 1,596 | 0.00% |
| GDX221216P00032000 | 2022-08-11 12:26PM EDT | 32.00 | 5.75 | 5.75 | 5.85 | -0.13 | -2.21% | 301 | 2,169 | 0.00% |
| GDX221216P00033000 | 2022-08-10 2:45PM EDT | 33.00 | 6.32 | 6.60 | 6.70 | -0.33 | -4.96% | 300 | 1,158 | 0.00% |
| GDX221216P00034000 | 2022-08-09 3:30PM EDT | 34.00 | 7.45 | 7.45 | 7.60 | 0.00 | - | 1 | 510 | 0.00% |
| GDX221216P00035000 | 2022-08-10 10:38AM EDT | 35.00 | 7.90 | 8.35 | 8.50 | -1.30 | -14.13% | 5 | 1,843 | 0.00% |
| GDX221216P00036000 | 2022-08-04 10:26AM EDT | 36.00 | 9.85 | 9.25 | 9.45 | 0.00 | - | - | 64 | 0.00% |
| GDX221216P00037000 | 2022-07-21 12:50PM EDT | 37.00 | 11.42 | 10.20 | 10.40 | 0.00 | - | - | 863 | 0.00% |
| GDX221216P00038000 | 2022-08-05 9:31AM EDT | 38.00 | 12.37 | 11.20 | 11.35 | 0.00 | - | - | 1,112 | 0.00% |
| GDX221216P00039000 | 2022-07-22 10:44AM EDT | 39.00 | 12.90 | 12.15 | 12.35 | 0.00 | - | - | 128 | 0.00% |
| GDX221216P00040000 | 2022-08-09 10:59AM EDT | 40.00 | 13.44 | 13.15 | 13.30 | 0.00 | - | 3 | 55 | 0.00% |
| GDX221216P00042000 | 2022-07-06 11:45AM EDT | 42.00 | 15.90 | 16.20 | 16.85 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
