VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00022000 | 2024-03-14 2:58PM EDT | 22.00 | 8.00 | 10.10 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| GDX240426C00024500 | 2024-04-22 11:04AM EDT | 24.50 | 8.50 | 9.05 | 11.50 | 0.00 | - | 2 | 9 | 439.06% |
| GDX240426C00025000 | 2024-04-24 3:49PM EDT | 25.00 | 8.15 | 8.80 | 11.10 | 0.00 | - | 1 | 0 | 490.63% |
| GDX240426C00026000 | 2024-04-16 10:26AM EDT | 26.00 | 6.65 | 7.50 | 9.60 | 0.00 | - | 10 | 62 | 623.05% |
| GDX240426C00026500 | 2024-04-05 1:50PM EDT | 26.50 | 7.60 | 6.05 | 9.45 | 0.00 | - | 1 | 1 | 672.27% |
| GDX240426C00027000 | 2024-04-25 3:29PM EDT | 27.00 | 7.48 | 5.70 | 8.95 | 0.00 | - | 20 | 18 | 642.58% |
| GDX240426C00027500 | 2024-04-26 12:36PM EDT | 27.50 | 6.97 | 5.90 | 8.00 | +0.31 | +4.65% | 15 | 24 | 517.19% |
| GDX240426C00028000 | 2024-04-26 3:23PM EDT | 28.00 | 6.60 | 4.50 | 8.70 | +1.60 | +32.00% | 40 | 65 | 190.63% |
| GDX240426C00028500 | 2024-04-26 3:27PM EDT | 28.50 | 6.07 | 4.00 | 8.00 | +1.57 | +34.89% | 70 | 92 | 657.03% |
| GDX240426C00029000 | 2024-04-26 3:22PM EDT | 29.00 | 5.57 | 4.25 | 7.25 | +1.54 | +38.21% | 66 | 235 | 249.22% |
| GDX240426C00029500 | 2024-04-26 3:52PM EDT | 29.50 | 5.15 | 4.20 | 6.65 | +1.55 | +43.06% | 11 | 134 | 283.59% |
| GDX240426C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 4.60 | 2.94 | 6.40 | +0.17 | +3.84% | 79 | 1,177 | 181.25% |
| GDX240426C00030500 | 2024-04-26 3:41PM EDT | 30.50 | 3.98 | 3.05 | 4.95 | +0.18 | +4.74% | 305 | 365 | 350.00% |
| GDX240426C00031000 | 2024-04-26 3:43PM EDT | 31.00 | 3.55 | 1.91 | 3.85 | +0.20 | +5.97% | 145 | 318 | 201.95% |
| GDX240426C00031500 | 2024-04-26 3:37PM EDT | 31.50 | 3.03 | 2.67 | 4.10 | +0.33 | +12.22% | 98 | 271 | 189.45% |
| GDX240426C00032000 | 2024-04-26 3:42PM EDT | 32.00 | 2.52 | 1.21 | 3.00 | +0.08 | +3.28% | 151 | 458 | 191.41% |
| GDX240426C00032500 | 2024-04-26 3:42PM EDT | 32.50 | 2.03 | 0.44 | 4.20 | +0.19 | +10.33% | 149 | 2,439 | 133.59% |
| GDX240426C00033000 | 2024-04-26 3:59PM EDT | 33.00 | 1.57 | 1.57 | 2.78 | +0.20 | +14.60% | 583 | 3,314 | 173.83% |
| GDX240426C00033500 | 2024-04-26 3:56PM EDT | 33.50 | 1.13 | 0.86 | 1.24 | +0.27 | +31.40% | 1,008 | 7,396 | 75.39% |
| GDX240426C00034000 | 2024-04-26 3:58PM EDT | 34.00 | 0.58 | 0.58 | 0.80 | +0.07 | +13.73% | 5,366 | 13,230 | 63.28% |
| GDX240426C00034500 | 2024-04-26 3:59PM EDT | 34.50 | 0.10 | 0.07 | 0.17 | -0.16 | -61.54% | 1,790 | 6,761 | 17.58% |
| GDX240426C00035000 | 2024-04-26 3:54PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 5,161 | 9,684 | 21.88% |
| GDX240426C00036000 | 2024-04-26 3:16PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 4,895 | 42.19% |
| GDX240426C00037000 | 2024-04-26 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 68 | 1,198 | 64.06% |
| GDX240426C00038000 | 2024-04-26 10:03AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,815 | 78.13% |
| GDX240426C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 93.75% |
| GDX240426C00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 279 | 112.50% |
| GDX240426C00041000 | 2024-04-19 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 131.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00020000 | 2024-03-20 9:54AM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 681.25% |
| GDX240426P00023000 | 2024-03-18 2:46PM EDT | 23.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 532.81% |
| GDX240426P00024000 | 2024-04-11 2:39PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 262.50% |
| GDX240426P00024500 | 2024-03-20 9:30AM EDT | 24.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GDX240426P00025000 | 2024-04-19 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 161 | 237.50% |
| GDX240426P00025500 | 2024-03-28 2:26PM EDT | 25.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 110 | 225.00% |
| GDX240426P00026000 | 2024-04-08 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 212.50% |
| GDX240426P00026500 | 2024-04-03 12:37PM EDT | 26.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 193.75% |
| GDX240426P00027000 | 2024-04-25 1:06PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 187.50% |
| GDX240426P00027500 | 2024-04-19 10:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 175.00% |
| GDX240426P00028000 | 2024-04-22 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 594 | 162.50% |
| GDX240426P00028500 | 2024-04-19 10:38AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 163 | 150.00% |
| GDX240426P00029000 | 2024-04-23 12:50PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 465 | 156.25% |
| GDX240426P00029500 | 2024-04-23 12:39PM EDT | 29.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 6 | 3,164 | 402.73% |
| GDX240426P00030000 | 2024-04-26 10:14AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 3,894 | 140.63% |
| GDX240426P00030500 | 2024-04-24 12:04PM EDT | 30.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 235 | 100.00% |
| GDX240426P00031000 | 2024-04-25 3:48PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 4,891 | 87.50% |
| GDX240426P00031500 | 2024-04-26 10:04AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 814 | 78.13% |
| GDX240426P00032000 | 2024-04-26 2:22PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 4,681 | 50.00% |
| GDX240426P00032500 | 2024-04-26 3:08PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 166 | 8,931 | 53.13% |
| GDX240426P00033000 | 2024-04-26 3:04PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 378 | 4,252 | 46.88% |
| GDX240426P00033500 | 2024-04-26 2:48PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 612 | 4,992 | 34.38% |
| GDX240426P00034000 | 2024-04-26 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.90 | -0.19 | -95.00% | 568 | 4,747 | 98.05% |
| GDX240426P00034500 | 2024-04-26 3:30PM EDT | 34.50 | 0.03 | 0.00 | 0.02 | -0.41 | -93.18% | 6,962 | 468 | 7.03% |
| GDX240426P00035000 | 2024-04-26 3:30PM EDT | 35.00 | 0.41 | 0.07 | 0.85 | -0.39 | -48.75% | 113 | 385 | 84.96% |
| GDX240426P00036000 | 2024-04-26 3:40PM EDT | 36.00 | 1.40 | 1.25 | 1.82 | -0.18 | -11.39% | 3 | 5 | 76.17% |
| GDX240426P00037000 | 2024-04-26 10:57AM EDT | 37.00 | 2.58 | 0.38 | 3.65 | -1.52 | -37.07% | 1 | 1 | 299.41% |
© 2024 Yahoo. All rights reserved.