VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:36.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00036000 | 2024-05-09 12:10PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 160 | 1,454 | 34.77% |
| GDX240517C00036000 | 2024-05-09 12:32PM EDT | 2024-05-17 | 0.35 | 0.33 | 0.35 | +0.18 | +105.88% | 2,591 | 19,779 | 33.99% |
| GDX240524C00036000 | 2024-05-09 12:23PM EDT | 2024-05-24 | 0.56 | 0.54 | 0.55 | +0.26 | +86.67% | 358 | 1,158 | 33.11% |
| GDX240531C00036000 | 2024-05-09 12:31PM EDT | 2024-05-31 | 0.68 | 0.66 | 0.68 | +0.25 | +58.14% | 32 | 491 | 31.54% |
| GDX240607C00036000 | 2024-05-09 12:18PM EDT | 2024-06-07 | 0.88 | 0.82 | 0.87 | +0.30 | +51.72% | 15 | 69 | 32.57% |
| GDX240614C00036000 | 2024-05-09 11:50AM EDT | 2024-06-14 | 1.03 | 0.68 | 1.04 | +0.29 | +39.19% | 165 | 46 | 33.25% |
| GDX240621C00036000 | 2024-05-09 12:33PM EDT | 2024-06-21 | 1.12 | 1.10 | 1.13 | +0.33 | +41.77% | 1,514 | 17,310 | 32.42% |
| GDX240719C00036000 | 2024-05-09 12:01PM EDT | 2024-07-19 | 1.59 | 1.59 | 1.62 | +0.35 | +28.23% | 72 | 440 | 33.35% |
| GDX240816C00036000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 2.00 | 2.01 | 2.06 | +0.19 | +10.50% | 35 | 1,144 | 34.35% |
| GDX240920C00036000 | 2024-05-09 12:26PM EDT | 2024-09-20 | 2.48 | 2.43 | 2.49 | +0.39 | +18.66% | 273 | 14,547 | 34.64% |
| GDX241220C00036000 | 2024-05-09 11:18AM EDT | 2024-12-20 | 3.57 | 3.45 | 3.55 | +0.30 | +9.17% | 5 | 354 | 36.43% |
| GDX250117C00036000 | 2024-05-09 12:08PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | +0.47 | +14.78% | 12 | 36,183 | 35.65% |
| GDX250321C00036000 | 2024-05-09 10:47AM EDT | 2025-03-21 | 4.17 | 4.15 | 4.25 | +0.26 | +6.65% | 5 | 193 | 36.15% |
| GDX250620C00036000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 4.10 | 4.90 | 5.05 | 0.00 | - | 1 | 85 | 37.32% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 5.80 | 6.20 | 8.55 | 0.00 | - | 8 | 54 | 51.20% |
| GDX260116C00036000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 5.80 | 6.30 | 6.95 | 0.00 | - | 12 | 129 | 40.93% |
| GDX260618C00036000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 5.99 | 6.15 | 9.35 | 0.00 | - | 1 | 12 | 48.90% |
| GDX260717C00036000 | 2024-04-19 11:46AM EDT | 2026-07-17 | 7.35 | 7.35 | 9.85 | 0.00 | - | 20 | 20 | 50.56% |
| GDX261218C00036000 | 2024-05-08 10:14AM EDT | 2026-12-18 | 7.80 | 8.30 | 8.70 | 0.00 | - | 1 | 30 | 40.94% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00036000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 0.93 | 0.98 | 1.02 | -0.97 | -51.05% | 2 | 90 | 0.00% |
| GDX240517P00036000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 1.27 | 1.24 | 1.28 | -0.76 | -37.44% | 514 | 1,317 | 28.71% |
| GDX240524P00036000 | 2024-05-08 9:52AM EDT | 2024-05-24 | 2.34 | 1.41 | 1.44 | 0.00 | - | 2 | 28 | 27.83% |
| GDX240531P00036000 | 2024-05-09 11:28AM EDT | 2024-05-31 | 1.48 | 1.50 | 1.55 | -0.87 | -37.02% | 1 | 33 | 26.66% |
| GDX240621P00036000 | 2024-05-09 12:12PM EDT | 2024-06-21 | 1.88 | 1.85 | 1.89 | -0.58 | -23.58% | 12 | 804 | 26.71% |
| GDX240719P00036000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 3.00 | 2.20 | 2.23 | 0.00 | - | 5 | 42 | 26.51% |
| GDX240816P00036000 | 2024-05-07 10:57AM EDT | 2024-08-16 | 3.10 | 2.47 | 2.52 | 0.00 | - | 1 | 333 | 26.51% |
| GDX240920P00036000 | 2024-05-06 11:18AM EDT | 2024-09-20 | 3.33 | 2.75 | 2.80 | 0.00 | - | 5 | 1,554 | 26.15% |
| GDX241220P00036000 | 2024-05-09 12:11PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.45 | -1.30 | -27.66% | 164 | 2 | 26.15% |
| GDX250117P00036000 | 2024-04-12 2:04PM EDT | 2025-01-17 | 4.65 | 3.55 | 3.65 | 0.00 | - | 31 | 210 | 26.39% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 2025-03-21 | 4.45 | 3.90 | 4.05 | 0.00 | - | 1 | 263 | 26.70% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 2025-12-19 | 6.10 | 4.85 | 5.15 | 0.00 | - | 1 | 222 | 25.78% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 2026-01-16 | 5.60 | 5.00 | 6.75 | 0.00 | - | 20 | 71 | 34.07% |
| GDX260618P00036000 | 2024-03-12 10:20AM EDT | 2026-06-18 | 8.58 | 5.85 | 6.95 | 0.00 | - | 11 | 69 | 31.51% |
© 2024 Yahoo. All rights reserved.