VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:25.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00025000 | 2024-04-18 3:20PM EDT | 2024-04-19 | 8.69 | 9.00 | 9.10 | 0.00 | - | 3 | 822 | 0.00% |
| GDX240426C00025000 | 2024-03-14 9:30AM EDT | 2024-04-26 | 5.20 | 7.65 | 10.75 | 0.00 | - | 1 | 1 | 278.71% |
| GDX240517C00025000 | 2024-04-12 9:43AM EDT | 2024-05-17 | 10.45 | 9.15 | 10.55 | 0.00 | - | 61 | 1,058 | 104.88% |
| GDX240524C00025000 | 2024-04-11 9:31AM EDT | 2024-05-24 | 9.30 | 7.40 | 10.40 | 0.00 | - | - | 8 | 117.92% |
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 2024-05-31 | 8.97 | 7.40 | 9.45 | 0.00 | - | 6 | 8 | 65.04% |
| GDX240621C00025000 | 2024-04-18 9:57AM EDT | 2024-06-21 | 9.02 | 8.55 | 9.50 | 0.00 | - | 41 | 4,664 | 55.96% |
| GDX240719C00025000 | 2024-04-17 9:51AM EDT | 2024-07-19 | 9.25 | 9.15 | 9.90 | -0.14 | -1.49% | 1 | 1,410 | 60.35% |
| GDX240816C00025000 | 2024-04-16 10:37AM EDT | 2024-08-16 | 8.25 | 9.30 | 9.95 | 0.00 | - | 12 | 73 | 54.10% |
| GDX240920C00025000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 10.00 | 9.65 | 10.00 | +0.75 | +8.11% | 1 | 840 | 48.71% |
| GDX250117C00025000 | 2024-04-18 9:54AM EDT | 2025-01-17 | 10.00 | 10.40 | 10.60 | 0.00 | - | 2 | 9,342 | 45.56% |
| GDX250620C00025000 | 2024-04-18 3:52PM EDT | 2025-06-20 | 11.00 | 9.80 | 11.55 | 0.00 | - | 3 | 97 | 46.31% |
| GDX251219C00025000 | 2024-04-12 9:30AM EDT | 2025-12-19 | 13.00 | 11.90 | 12.95 | 0.00 | - | 2 | 37 | 50.05% |
| GDX260116C00025000 | 2024-04-12 10:14AM EDT | 2026-01-16 | 13.66 | 11.95 | 13.45 | 0.00 | - | 7 | 188 | 52.77% |
| GDX260717C00025000 | 2024-04-12 2:33PM EDT | 2026-07-17 | 12.65 | 12.60 | 13.20 | 0.00 | - | 5 | 5 | 44.86% |
| GDX261218C00025000 | 2024-04-10 9:34AM EDT | 2026-12-18 | 13.93 | 12.85 | 14.90 | +0.13 | +0.94% | 3 | 50 | 51.61% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00025000 | 2024-04-18 9:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 18,918 | 225.00% |
| GDX240426P00025000 | 2024-04-04 10:06AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 11 | 153.13% |
| GDX240503P00025000 | 2024-04-03 12:25PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.50 | 0.00 | - | 30 | 298 | 111.72% |
| GDX240517P00025000 | 2024-04-17 12:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 6,532 | 52.34% |
| GDX240621P00025000 | 2024-04-18 9:37AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 44,271 | 44.14% |
| GDX240719P00025000 | 2024-04-16 9:46AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.13 | 0.00 | - | 5 | 4,768 | 38.87% |
| GDX240816P00025000 | 2024-04-10 3:15PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.17 | 0.00 | - | 50 | 442 | 36.08% |
| GDX240920P00025000 | 2024-04-17 10:51AM EDT | 2024-09-20 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1 | 38,037 | 34.42% |
| GDX250117P00025000 | 2024-04-18 10:41AM EDT | 2025-01-17 | 0.55 | 0.48 | 0.57 | 0.00 | - | 20 | 31,413 | 32.96% |
| GDX250321P00025000 | 2024-04-16 1:02PM EDT | 2025-03-21 | 0.88 | 0.70 | 0.89 | 0.00 | - | 2 | 3,011 | 34.57% |
| GDX250620P00025000 | 2024-04-16 2:53PM EDT | 2025-06-20 | 1.15 | 0.89 | 1.11 | 0.00 | - | 1,407 | 810 | 33.35% |
| GDX251219P00025000 | 2024-04-16 1:51PM EDT | 2025-12-19 | 1.65 | 1.14 | 2.18 | 0.00 | - | 76 | 3,940 | 37.54% |
| GDX260116P00025000 | 2024-04-16 1:40PM EDT | 2026-01-16 | 1.69 | 1.38 | 3.20 | 0.00 | - | 10 | 9,109 | 44.84% |
| GDX260618P00025000 | 2024-04-16 1:57PM EDT | 2026-06-18 | 2.05 | 1.25 | 2.40 | 0.00 | - | 199 | 4,817 | 34.57% |
| GDX261218P00025000 | 2024-04-11 1:17PM EDT | 2026-12-18 | 1.88 | 0.94 | 2.19 | 0.00 | - | 20 | 220 | 29.77% |
© 2024 Yahoo. All rights reserved.