VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:34.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00034000 | 2024-04-24 12:39PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 2,234 | 11,514 | 38.28% |
| GDX240503C00034000 | 2024-04-24 1:06PM EDT | 2024-05-03 | 0.45 | 0.44 | 0.47 | +0.01 | +2.27% | 37 | 985 | 38.67% |
| GDX240510C00034000 | 2024-04-24 11:28AM EDT | 2024-05-10 | 0.64 | 0.62 | 0.65 | -0.04 | -5.88% | 21 | 2,548 | 36.38% |
| GDX240517C00034000 | 2024-04-24 1:08PM EDT | 2024-05-17 | 0.83 | 0.81 | 0.83 | +0.03 | +3.75% | 317 | 27,227 | 36.13% |
| GDX240524C00034000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 0.97 | 0.97 | 0.99 | +0.03 | +3.19% | 14 | 4,427 | 36.08% |
| GDX240531C00034000 | 2024-04-24 12:51PM EDT | 2024-05-31 | 1.04 | 1.07 | 1.11 | -0.08 | -7.14% | 4 | 243 | 35.45% |
| GDX240621C00034000 | 2024-04-24 11:34AM EDT | 2024-06-21 | 1.48 | 1.48 | 1.51 | +0.01 | +0.68% | 101 | 24,860 | 36.08% |
| GDX240719C00034000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 1.84 | 1.80 | 1.94 | -0.01 | -0.54% | 16 | 1,968 | 36.43% |
| GDX240816C00034000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 2.30 | 2.19 | 2.33 | +0.24 | +11.65% | 18 | 3,042 | 36.96% |
| GDX240920C00034000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 2.70 | 2.72 | 2.80 | -0.05 | -1.82% | 104 | 17,606 | 37.92% |
| GDX241220C00034000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 3.80 | 3.65 | 3.80 | +0.17 | +4.68% | 20 | 381 | 39.25% |
| GDX250117C00034000 | 2024-04-24 10:51AM EDT | 2025-01-17 | 3.85 | 3.75 | 3.90 | -0.10 | -2.53% | 20 | 19,503 | 38.04% |
| GDX250321C00034000 | 2024-04-23 3:34PM EDT | 2025-03-21 | 4.30 | 4.30 | 4.50 | 0.00 | - | 20 | 4,312 | 39.01% |
| GDX250620C00034000 | 2024-04-24 11:11AM EDT | 2025-06-20 | 5.05 | 4.95 | 5.15 | +0.10 | +2.02% | 2 | 97 | 39.19% |
| GDX251219C00034000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 6.75 | 4.85 | 7.30 | 0.00 | - | 10 | 126 | 45.67% |
| GDX260116C00034000 | 2024-04-24 11:25AM EDT | 2026-01-16 | 6.34 | 6.20 | 6.65 | 0.00 | - | 4 | 4,023 | 40.81% |
| GDX260618C00034000 | 2024-04-04 10:18AM EDT | 2026-06-18 | 6.57 | 6.55 | 7.85 | 0.00 | - | 2 | 6 | 43.01% |
| GDX260717C00034000 | 2024-04-12 11:51AM EDT | 2026-07-17 | 8.37 | 6.15 | 8.20 | 0.00 | - | 10 | 0 | 44.08% |
| GDX261218C00034000 | 2024-04-22 10:12AM EDT | 2026-12-18 | 8.25 | 7.65 | 8.25 | 0.00 | - | 4 | 61 | 40.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00034000 | 2024-04-24 11:10AM EDT | 2024-04-26 | 1.02 | 1.01 | 1.04 | -0.06 | -5.56% | 6 | 4,408 | 34.77% |
| GDX240503P00034000 | 2024-04-24 11:44AM EDT | 2024-05-03 | 1.44 | 1.31 | 1.33 | +0.08 | +5.88% | 70 | 1,827 | 35.16% |
| GDX240510P00034000 | 2024-04-24 1:05PM EDT | 2024-05-10 | 1.46 | 1.44 | 1.50 | 0.00 | - | 40 | 574 | 33.40% |
| GDX240517P00034000 | 2024-04-24 1:00PM EDT | 2024-05-17 | 1.64 | 1.60 | 1.63 | -0.05 | -2.96% | 17 | 8,059 | 32.18% |
| GDX240524P00034000 | 2024-04-23 9:51AM EDT | 2024-05-24 | 1.82 | 1.72 | 1.76 | 0.00 | - | 1 | 1,231 | 31.84% |
| GDX240531P00034000 | 2024-04-23 12:54PM EDT | 2024-05-31 | 1.82 | 1.61 | 1.85 | 0.00 | - | 62 | 81 | 30.91% |
| GDX240621P00034000 | 2024-04-24 12:45PM EDT | 2024-06-21 | 2.17 | 2.10 | 2.14 | +0.03 | +1.40% | 27 | 8,055 | 30.37% |
| GDX240719P00034000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 2.30 | 2.40 | 2.44 | 0.00 | - | 2 | 674 | 29.74% |
| GDX240816P00034000 | 2024-04-19 10:34AM EDT | 2024-08-16 | 2.30 | 2.60 | 2.70 | 0.00 | - | 50 | 9,574 | 29.40% |
| GDX240920P00034000 | 2024-04-22 1:57PM EDT | 2024-09-20 | 3.15 | 2.90 | 2.97 | 0.00 | - | 1 | 2,061 | 28.93% |
| GDX241220P00034000 | 2024-04-23 12:55PM EDT | 2024-12-20 | 3.50 | 3.45 | 3.75 | 0.00 | - | 29 | 29 | 30.12% |
| GDX250117P00034000 | 2024-04-23 11:54AM EDT | 2025-01-17 | 3.73 | 3.65 | 3.80 | -0.12 | -3.12% | 1 | 1,049 | 28.94% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 2025-03-21 | 4.17 | 3.90 | 4.10 | 0.00 | - | 1 | 11 | 28.44% |
| GDX250620P00034000 | 2024-04-19 11:12AM EDT | 2025-06-20 | 4.05 | 4.35 | 4.45 | 0.00 | - | 146 | 186 | 27.66% |
| GDX251219P00034000 | 2024-04-16 10:02AM EDT | 2025-12-19 | 5.20 | 4.85 | 5.65 | 0.00 | - | 14 | 86 | 30.24% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 2026-01-16 | 4.22 | 4.95 | 6.10 | 0.00 | - | 2 | 303 | 32.18% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 44.23% |
| GDX261218P00034000 | 2024-03-26 12:59PM EDT | 2026-12-18 | 6.73 | 3.75 | 7.15 | 0.00 | - | 2 | 4 | 30.97% |
© 2024 Yahoo. All rights reserved.