VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00033000 | 2024-04-19 3:56PM EDT | 2024-04-19 | 1.04 | 0.91 | 1.12 | +0.23 | +28.40% | 2,986 | 23,000 | 50.78% |
| GDX240426C00033000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.32 | 1.32 | 1.36 | +0.17 | +14.78% | 319 | 3,011 | 35.25% |
| GDX240503C00033000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 1.58 | 1.60 | 1.63 | +0.03 | +1.94% | 45 | 493 | 37.11% |
| GDX240510C00033000 | 2024-04-19 3:40PM EDT | 2024-05-10 | 1.80 | 1.76 | 1.81 | +0.24 | +15.38% | 16 | 257 | 36.52% |
| GDX240517C00033000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 1.96 | 1.96 | 1.98 | +0.20 | +11.36% | 892 | 29,611 | 36.62% |
| GDX240524C00033000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 2.12 | 2.09 | 2.15 | +0.18 | +9.28% | 16 | 115 | 37.06% |
| GDX240531C00033000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 2.23 | 1.51 | 2.25 | +0.21 | +10.40% | 68 | 108 | 36.18% |
| GDX240621C00033000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 2.63 | 2.60 | 2.65 | +0.25 | +10.50% | 577 | 35,760 | 37.01% |
| GDX240719C00033000 | 2024-04-19 1:37PM EDT | 2024-07-19 | 3.00 | 3.00 | 3.10 | +0.18 | +6.38% | 21 | 4,513 | 37.70% |
| GDX240816C00033000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 3.42 | 3.40 | 3.50 | +0.18 | +5.56% | 59 | 663 | 38.33% |
| GDX240920C00033000 | 2024-04-19 11:43AM EDT | 2024-09-20 | 3.95 | 3.85 | 3.95 | +0.23 | +6.18% | 452 | 11,365 | 38.97% |
| GDX250117C00033000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 4.90 | 4.95 | 5.05 | +0.14 | +2.94% | 52 | 12,813 | 38.95% |
| GDX250321C00033000 | 2024-04-19 3:25PM EDT | 2025-03-21 | 5.53 | 5.45 | 5.60 | +0.53 | +10.60% | 1 | 3,037 | 39.49% |
| GDX250620C00033000 | 2024-04-15 2:37PM EDT | 2025-06-20 | 6.20 | 6.15 | 6.60 | 0.00 | - | 8 | 60 | 42.11% |
| GDX251219C00033000 | 2024-04-15 12:57PM EDT | 2025-12-19 | 7.00 | 7.30 | 7.95 | 0.00 | - | 4 | 1,547 | 43.35% |
| GDX260116C00033000 | 2024-04-17 12:39PM EDT | 2026-01-16 | 7.70 | 7.40 | 9.85 | +0.70 | +10.00% | 1 | 215 | 53.71% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 8.10 | 8.55 | 0.00 | - | 8 | 6 | 41.25% |
| GDX260717C00033000 | 2024-04-12 9:31AM EDT | 2026-07-17 | 9.10 | 7.05 | 9.00 | 0.00 | - | 6 | 8 | 42.87% |
| GDX261218C00033000 | 2024-04-15 3:06PM EDT | 2026-12-18 | 9.30 | 8.90 | 9.75 | +0.40 | +4.49% | 6 | 512 | 42.98% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00033000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 528 | 5,527 | 34.38% |
| GDX240426P00033000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 2,397 | 2,127 | 34.08% |
| GDX240503P00033000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.50 | 0.49 | 0.52 | -0.21 | -29.58% | 8,398 | 922 | 35.45% |
| GDX240510P00033000 | 2024-04-19 3:57PM EDT | 2024-05-10 | 0.66 | 0.62 | 0.66 | -0.14 | -17.50% | 6,262 | 576 | 33.94% |
| GDX240517P00033000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 0.80 | 0.77 | 0.80 | -0.12 | -13.04% | 810 | 21,339 | 33.55% |
| GDX240524P00033000 | 2024-04-19 12:16PM EDT | 2024-05-24 | 0.88 | 0.78 | 0.92 | -0.26 | -22.81% | 65 | 2,165 | 33.11% |
| GDX240531P00033000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 0.97 | 0.95 | 1.00 | -0.48 | -33.10% | 6 | 8 | 32.13% |
| GDX240621P00033000 | 2024-04-19 3:49PM EDT | 2024-06-21 | 1.28 | 1.26 | 1.30 | -0.20 | -13.51% | 13 | 4,842 | 31.89% |
| GDX240719P00033000 | 2024-04-19 3:39PM EDT | 2024-07-19 | 1.55 | 1.55 | 1.58 | -0.12 | -7.19% | 403 | 3,974 | 30.86% |
| GDX240816P00033000 | 2024-04-19 1:07PM EDT | 2024-08-16 | 1.76 | 1.81 | 1.84 | -0.26 | -12.87% | 89 | 818 | 30.49% |
| GDX240920P00033000 | 2024-04-18 10:59AM EDT | 2024-09-20 | 2.23 | 2.08 | 2.14 | 0.00 | - | 6 | 34,450 | 30.35% |
| GDX250117P00033000 | 2024-04-18 10:53AM EDT | 2025-01-17 | 3.00 | 2.88 | 2.94 | 0.00 | - | 20 | 3,265 | 29.85% |
| GDX250321P00033000 | 2024-04-17 11:11AM EDT | 2025-03-21 | 3.28 | 3.20 | 3.30 | 0.00 | - | 1,006 | 1,097 | 29.76% |
| GDX250620P00033000 | 2024-04-19 11:09AM EDT | 2025-06-20 | 3.55 | 3.55 | 3.65 | -0.30 | -7.79% | 6 | 2 | 28.87% |
| GDX251219P00033000 | 2024-04-10 2:51PM EDT | 2025-12-19 | 4.25 | 4.05 | 5.30 | 0.00 | - | 3 | 1,015 | 33.94% |
| GDX260116P00033000 | 2024-04-19 1:42PM EDT | 2026-01-16 | 4.10 | 4.15 | 5.25 | -0.50 | -10.87% | 3,500 | 38 | 32.90% |
| GDX260618P00033000 | 2024-04-02 1:48PM EDT | 2026-06-18 | 5.25 | 2.97 | 6.55 | 0.00 | - | - | 7 | 36.37% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 5.15 | 2.96 | 6.95 | 0.00 | - | 1 | 11 | 34.68% |
© 2024 Yahoo. All rights reserved.