VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00037000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.19 | 0.16 | 0.18 | -0.03 | -13.64% | 3,238 | 22,067 | 37.70% |
| GDX240524C00037000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 0.37 | 0.27 | 0.34 | 0.00 | - | 974 | 259 | 34.57% |
| GDX240531C00037000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 0.45 | 0.43 | 0.46 | -0.01 | -2.17% | 68 | 581 | 32.57% |
| GDX240607C00037000 | 2024-05-10 12:54PM EDT | 2024-06-07 | 0.67 | 0.15 | 0.62 | +0.04 | +6.35% | 69 | 68 | 32.91% |
| GDX240614C00037000 | 2024-05-10 12:02PM EDT | 2024-06-14 | 0.79 | 0.73 | 0.77 | +0.04 | +5.33% | 22 | 55 | 33.25% |
| GDX240621C00037000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.87 | -0.07 | -7.45% | 1,775 | 15,269 | 32.62% |
| GDX240719C00037000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.30 | 1.29 | 1.33 | -0.10 | -7.14% | 84 | 785 | 33.13% |
| GDX240816C00037000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 1.75 | 1.60 | 1.75 | -0.04 | -2.23% | 225 | 9,028 | 33.91% |
| GDX240920C00037000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 2.16 | 1.95 | 2.18 | +0.12 | +5.88% | 417 | 9,520 | 34.23% |
| GDX241220C00037000 | 2024-05-10 3:11PM EDT | 2024-12-20 | 3.20 | 2.98 | 3.25 | -0.05 | -1.54% | 157 | 1,190 | 36.13% |
| GDX250117C00037000 | 2024-05-10 12:47PM EDT | 2025-01-17 | 3.42 | 3.25 | 3.35 | +0.07 | +2.09% | 6 | 5,352 | 34.91% |
| GDX250321C00037000 | 2024-05-10 10:35AM EDT | 2025-03-21 | 3.77 | 3.80 | 3.95 | +0.12 | +3.29% | 8 | 341 | 35.82% |
| GDX250620C00037000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 5.13 | 4.55 | 4.70 | +0.72 | +16.33% | 1 | 40 | 36.61% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 2025-12-19 | 5.48 | 5.00 | 5.20 | 0.00 | - | 20 | 103 | 33.23% |
| GDX260116C00037000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 7.24 | 5.95 | 6.25 | +1.18 | +19.47% | 1 | 2,174 | 38.26% |
| GDX260618C00037000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 5.45 | 6.65 | 7.30 | 0.00 | - | - | 15 | 39.47% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 2026-12-18 | 7.45 | 6.60 | 10.35 | 0.00 | - | 1 | 16 | 49.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00037000 | 2024-05-10 10:42AM EDT | 2024-05-17 | 1.74 | 1.86 | 1.97 | -0.16 | -8.42% | 32 | 225 | 40.72% |
| GDX240524P00037000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 1.89 | 1.97 | 2.47 | -1.81 | -48.92% | 1 | 7 | 50.59% |
| GDX240531P00037000 | 2024-04-30 11:04AM EDT | 2024-05-31 | 3.70 | 2.06 | 2.61 | 0.00 | - | 3 | 2 | 45.85% |
| GDX240607P00037000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 2.47 | 2.18 | 2.49 | 0.00 | - | 2 | 1 | 36.33% |
| GDX240614P00037000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 2.51 | 2.27 | 2.36 | -0.74 | -22.77% | 1 | 2 | 29.20% |
| GDX240621P00037000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 2.35 | 2.37 | 2.40 | -0.55 | -18.97% | 23 | 56 | 27.59% |
| GDX240719P00037000 | 2024-05-10 1:59PM EDT | 2024-07-19 | 2.60 | 2.63 | 2.95 | -1.60 | -38.10% | 60 | 32 | 30.96% |
| GDX240816P00037000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 4.35 | 2.94 | 4.10 | 0.00 | - | 1 | 1,318 | 42.26% |
| GDX240920P00037000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 3.30 | 3.20 | 3.85 | -1.25 | -27.47% | 1 | 1,204 | 33.30% |
| GDX241220P00037000 | 2024-05-10 12:03PM EDT | 2024-12-20 | 3.80 | 3.75 | 3.90 | -0.25 | -6.17% | 498 | 490 | 26.12% |
| GDX250117P00037000 | 2024-05-09 2:54PM EDT | 2025-01-17 | 4.05 | 3.95 | 4.10 | 0.00 | - | 14 | 42 | 26.36% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 2025-12-19 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 56.87% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 2026-01-16 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 25.65% |
© 2024 Yahoo. All rights reserved.