VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00029000 | 2024-04-26 3:22PM EDT | 2024-05-10 | 5.64 | 3.35 | 4.85 | 0.00 | - | 21 | 24 | 106.64% |
| GDX240517C00029000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 4.44 | 4.50 | 4.60 | -0.34 | -7.11% | 50 | 6,320 | 51.17% |
| GDX240524C00029000 | 2024-04-19 10:48AM EDT | 2024-05-24 | 5.44 | 2.67 | 5.80 | 0.00 | - | 10 | 10 | 103.71% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 2024-05-31 | 4.65 | 3.75 | 5.65 | 0.00 | - | 10 | 27 | 84.57% |
| GDX240621C00029000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 4.85 | 4.80 | 4.90 | -0.16 | -3.19% | 36 | 4,098 | 42.04% |
| GDX240719C00029000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 5.00 | 5.10 | 5.75 | -0.05 | -0.99% | 7 | 600 | 53.13% |
| GDX240816C00029000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 5.30 | 5.40 | 5.60 | -0.26 | -4.68% | 2 | 500 | 42.77% |
| GDX240920C00029000 | 2024-04-29 10:06AM EDT | 2024-09-20 | 6.80 | 5.70 | 7.40 | 0.00 | - | 50 | 4,523 | 51.34% |
| GDX241220C00029000 | 2024-04-24 10:49AM EDT | 2024-12-20 | 6.43 | 6.30 | 6.70 | 0.00 | - | - | 2 | 41.66% |
| GDX250117C00029000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 6.90 | 6.65 | 6.75 | +0.13 | +1.92% | 99 | 2,947 | 39.87% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 2025-06-20 | 8.10 | 7.70 | 7.85 | 0.00 | - | 1 | 52 | 40.66% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 2025-12-19 | 10.83 | 8.65 | 9.30 | 0.00 | - | 10 | 78 | 43.71% |
| GDX260116C00029000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 8.90 | 8.85 | 9.20 | 0.00 | - | 1 | 240 | 42.05% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 10.40 | 10.15 | 12.00 | 0.00 | - | 1 | 48 | 48.96% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00029000 | 2024-04-30 12:10PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.68 | 0.00 | - | 160 | 84 | 100.00% |
| GDX240517P00029000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 140 | 6,766 | 47.66% |
| GDX240524P00029000 | 2024-04-24 2:10PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.35 | -0.08 | -57.14% | 2 | 70 | 58.30% |
| GDX240531P00029000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 34 | 33.59% |
| GDX240621P00029000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 32 | 20,383 | 31.15% |
| GDX240719P00029000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.33 | -0.03 | -9.09% | 2 | 1,527 | 29.88% |
| GDX240816P00029000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.50 | +0.01 | +2.04% | 1 | 1,625 | 29.64% |
| GDX240920P00029000 | 2024-05-01 3:54PM EDT | 2024-09-20 | 0.54 | 0.66 | 0.70 | 0.00 | - | 1 | 10,750 | 29.40% |
| GDX241220P00029000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 0.99 | 1.11 | 1.18 | 0.00 | - | 1 | 3,332 | 29.08% |
| GDX250117P00029000 | 2024-05-02 2:42PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.43 | 0.00 | - | 5 | 40,248 | 30.32% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 2.66 | 2.29 | 2.66 | 0.00 | - | 2 | 50 | 28.76% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 2.55 | 2.44 | 2.70 | 0.00 | - | 1 | 38 | 28.38% |
| GDX260618P00029000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 2.90 | 2.30 | 3.40 | 0.00 | - | 70 | 70 | 29.64% |
| GDX261218P00029000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 3.17 | 3.25 | 3.50 | 0.00 | - | 200 | 1,954 | 27.20% |
© 2024 Yahoo. All rights reserved.