VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:27.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00027000 | 2024-04-22 11:40AM EDT | 2024-04-26 | 5.70 | 5.85 | 6.00 | 0.00 | - | 1 | 10 | 115.63% |
| GDX240503C00027000 | 2024-04-01 3:29PM EDT | 2024-05-03 | 5.20 | 5.85 | 6.05 | 0.00 | - | 1 | 3 | 75.00% |
| GDX240517C00027000 | 2024-04-24 10:47AM EDT | 2024-05-17 | 6.15 | 6.05 | 6.20 | +0.02 | +0.33% | 11 | 1,736 | 55.96% |
| GDX240531C00027000 | 2024-04-17 11:29AM EDT | 2024-05-31 | 6.92 | 5.70 | 7.50 | 0.00 | - | - | 3 | 67.68% |
| GDX240621C00027000 | 2024-04-23 2:55PM EDT | 2024-06-21 | 6.44 | 6.25 | 6.40 | 0.00 | - | 15 | 9,791 | 47.56% |
| GDX240719C00027000 | 2024-04-22 2:05PM EDT | 2024-07-19 | 6.22 | 6.40 | 6.60 | 0.00 | - | 100 | 303 | 44.73% |
| GDX240816C00027000 | 2024-04-23 9:52AM EDT | 2024-08-16 | 6.80 | 6.65 | 6.85 | 0.00 | - | 1 | 1,630 | 44.34% |
| GDX240920C00027000 | 2024-04-24 11:16AM EDT | 2024-09-20 | 7.20 | 6.85 | 7.55 | +0.09 | +1.27% | 1 | 2,006 | 50.66% |
| GDX250117C00027000 | 2024-04-24 12:17PM EDT | 2025-01-17 | 7.91 | 7.85 | 7.95 | -0.13 | -1.62% | 42 | 2,816 | 42.53% |
| GDX250620C00027000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 9.00 | 8.85 | 9.00 | 0.00 | - | 2 | 29 | 43.31% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 2025-12-19 | 12.20 | 9.85 | 10.05 | 0.00 | - | 40 | 135 | 43.86% |
| GDX260116C00027000 | 2024-04-22 11:51AM EDT | 2026-01-16 | 9.94 | 9.85 | 10.10 | 0.00 | - | 20 | 229 | 43.23% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 2026-12-18 | 12.48 | 10.60 | 12.70 | 0.00 | - | 13 | 296 | 49.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00027000 | 2024-04-22 10:25AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 94 | 101.56% |
| GDX240503P00027000 | 2024-04-22 10:45AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.50 | 0.00 | - | 7 | 29 | 97.46% |
| GDX240510P00027000 | 2024-04-22 1:03PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 74.80% |
| GDX240517P00027000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 2,298 | 47.85% |
| GDX240531P00027000 | 2024-04-19 10:44AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 50.00% |
| GDX240621P00027000 | 2024-04-23 12:57PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | 0.00 | - | 21 | 23,316 | 33.99% |
| GDX240719P00027000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 0.23 | 0.21 | 0.23 | 0.00 | - | 3 | 3,101 | 32.32% |
| GDX240816P00027000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 0.32 | 0.34 | 0.35 | 0.00 | - | 10 | 1,488 | 31.74% |
| GDX240920P00027000 | 2024-04-22 3:40PM EDT | 2024-09-20 | 0.52 | 0.48 | 0.50 | 0.00 | - | 55 | 6,165 | 31.25% |
| GDX241220P00027000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 0.86 | 0.84 | 0.88 | 0.00 | - | 7 | 33 | 30.57% |
| GDX250117P00027000 | 2024-04-24 12:01PM EDT | 2025-01-17 | 1.01 | 0.98 | 1.04 | +0.02 | +2.02% | 2 | 10,393 | 31.06% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 2025-03-21 | 1.30 | 1.23 | 1.34 | 0.00 | - | 6 | 27 | 31.38% |
| GDX250620P00027000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 1.68 | 1.54 | 1.68 | 0.00 | - | 30 | 15 | 31.08% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 2025-12-19 | 2.13 | 2.00 | 2.13 | 0.00 | - | 38 | 242 | 29.49% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 2.19 | 2.09 | 2.25 | 0.00 | - | 3 | 18 | 29.72% |
| GDX260618P00027000 | 2024-04-15 12:56PM EDT | 2026-06-18 | 2.50 | 0.83 | 4.15 | 0.00 | - | 2 | 5,003 | 38.93% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 2026-12-18 | 2.61 | 2.52 | 2.92 | 0.00 | - | 44 | 55 | 27.98% |
© 2024 Yahoo. All rights reserved.