VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00035000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.82 | 0.79 | 0.81 | -0.08 | -8.89% | 2,401 | 67,723 | 34.96% |
| GDX240524C00035000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.01 | 1.00 | 1.05 | -0.12 | -10.62% | 305 | 1,612 | 33.50% |
| GDX240531C00035000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.23 | 1.16 | 1.20 | -0.08 | -6.11% | 310 | 399 | 31.84% |
| GDX240607C00035000 | 2024-05-10 2:23PM EDT | 2024-06-07 | 1.42 | 1.34 | 1.41 | -0.06 | -4.05% | 253 | 127 | 33.01% |
| GDX240614C00035000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 1.65 | 1.40 | 1.58 | 0.00 | - | 80 | 263 | 33.45% |
| GDX240621C00035000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.66 | 1.65 | 1.66 | -0.12 | -6.74% | 1,970 | 66,718 | 32.23% |
| GDX240628C00035000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 1.81 | 1.77 | 1.84 | +0.01 | +0.56% | 15 | 10 | 33.35% |
| GDX240719C00035000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 2.20 | 1.95 | 2.17 | -0.06 | -2.65% | 259 | 3,217 | 33.30% |
| GDX240816C00035000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 2.59 | 2.54 | 2.62 | -0.10 | -3.72% | 652 | 5,226 | 34.38% |
| GDX240920C00035000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 3.04 | 3.00 | 3.05 | -0.01 | -0.33% | 297 | 45,401 | 34.62% |
| GDX241220C00035000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 4.10 | 3.40 | 4.15 | 0.00 | - | 516 | 2,782 | 36.77% |
| GDX250117C00035000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.25 | -0.08 | -1.85% | 300 | 43,620 | 35.54% |
| GDX250321C00035000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 4.70 | 4.70 | 4.95 | 0.00 | - | 3 | 657 | 37.23% |
| GDX250620C00035000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 5.52 | 5.45 | 5.60 | +0.13 | +2.41% | 1,255 | 437 | 37.27% |
| GDX251219C00035000 | 2024-04-29 2:15PM EDT | 2025-12-19 | 7.00 | 6.65 | 8.70 | 0.00 | - | 2 | 381 | 48.98% |
| GDX260116C00035000 | 2024-05-09 3:47PM EDT | 2026-01-16 | 6.99 | 6.85 | 7.15 | 0.00 | - | 17 | 7,785 | 38.99% |
| GDX260618C00035000 | 2024-05-09 11:10AM EDT | 2026-06-18 | 7.75 | 7.45 | 8.40 | 0.00 | - | 1 | 26 | 41.27% |
| GDX260717C00035000 | 2024-04-04 10:34AM EDT | 2026-07-17 | 6.55 | 6.80 | 7.35 | 0.00 | - | 5 | 30 | 35.24% |
| GDX261218C00035000 | 2024-05-10 9:44AM EDT | 2026-12-18 | 9.18 | 8.55 | 9.60 | +1.65 | +21.91% | 1 | 229 | 42.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00035000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.52 | +0.03 | +6.38% | 8,731 | 4,136 | 32.81% |
| GDX240524P00035000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.68 | 0.67 | 0.70 | +0.02 | +3.03% | 107 | 477 | 29.88% |
| GDX240531P00035000 | 2024-05-10 3:18PM EDT | 2024-05-31 | 0.78 | 0.79 | 0.84 | +0.08 | +11.43% | 104 | 400 | 28.57% |
| GDX240607P00035000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.97 | 0.95 | 1.00 | -0.03 | -3.00% | 168 | 656 | 28.91% |
| GDX240614P00035000 | 2024-05-10 2:25PM EDT | 2024-06-14 | 1.04 | 1.09 | 1.16 | -0.07 | -6.31% | 24 | 145 | 29.54% |
| GDX240621P00035000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.16 | 1.17 | 1.20 | -0.04 | -3.33% | 3,754 | 3,419 | 27.81% |
| GDX240628P00035000 | 2024-05-09 2:58PM EDT | 2024-06-28 | 1.26 | 1.24 | 1.43 | 0.00 | - | 10 | 10 | 30.23% |
| GDX240719P00035000 | 2024-05-10 3:30PM EDT | 2024-07-19 | 1.50 | 1.51 | 1.64 | 0.00 | - | 95 | 1,090 | 28.74% |
| GDX240816P00035000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 1.81 | 1.81 | 1.85 | -0.01 | -0.55% | 5,566 | 622 | 27.20% |
| GDX240920P00035000 | 2024-05-10 2:09PM EDT | 2024-09-20 | 2.05 | 2.08 | 2.96 | -0.12 | -5.53% | 3 | 6,266 | 36.52% |
| GDX241220P00035000 | 2024-05-10 3:40PM EDT | 2024-12-20 | 2.70 | 2.68 | 2.82 | -0.12 | -4.26% | 570 | 78 | 26.88% |
| GDX250117P00035000 | 2024-05-10 2:14PM EDT | 2025-01-17 | 2.88 | 2.87 | 2.98 | -0.06 | -2.04% | 64 | 11,029 | 26.72% |
| GDX250321P00035000 | 2024-05-09 3:32PM EDT | 2025-03-21 | 3.30 | 3.25 | 3.40 | 0.00 | - | 85 | 263 | 27.15% |
| GDX250620P00035000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 3.65 | 3.65 | 3.75 | -0.10 | -2.67% | 1,000 | 3,766 | 26.31% |
| GDX251219P00035000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 4.75 | 4.30 | 5.60 | 0.00 | - | 1 | 271 | 32.43% |
| GDX260116P00035000 | 2024-05-09 3:39PM EDT | 2026-01-16 | 4.45 | 3.40 | 4.85 | 0.00 | - | 19 | 529 | 27.49% |
| GDX260618P00035000 | 2024-04-02 12:08PM EDT | 2026-06-18 | 6.20 | 4.75 | 7.00 | 0.00 | - | 30 | 36 | 35.44% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 2026-12-18 | 5.64 | 5.05 | 5.60 | 0.00 | - | 2 | 27 | 25.50% |
© 2024 Yahoo. All rights reserved.