VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00039000 | 2024-05-10 2:27PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 311 | 2,872 | 42.97% |
| GDX240524C00039000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.12 | 0.08 | 0.11 | +0.02 | +20.00% | 606 | 221 | 37.89% |
| GDX240531C00039000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.17 | +0.07 | +77.78% | 9 | 5,057 | 34.77% |
| GDX240607C00039000 | 2024-05-10 12:26PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.24 | +0.05 | +23.81% | 1 | 10 | 33.50% |
| GDX240614C00039000 | 2024-05-10 1:13PM EDT | 2024-06-14 | 0.35 | 0.32 | 0.35 | +0.02 | +6.06% | 10 | 1 | 33.99% |
| GDX240621C00039000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | -0.03 | -6.82% | 1,326 | 18,316 | 33.20% |
| GDX240719C00039000 | 2024-05-10 2:21PM EDT | 2024-07-19 | 0.79 | 0.74 | 0.78 | -0.03 | -3.66% | 65 | 246 | 33.30% |
| GDX240816C00039000 | 2024-05-10 11:19AM EDT | 2024-08-16 | 1.16 | 1.11 | 1.15 | +0.02 | +1.75% | 56 | 381 | 34.03% |
| GDX240920C00039000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.53 | 1.45 | 1.53 | +0.03 | +2.00% | 76 | 6,454 | 34.13% |
| GDX241220C00039000 | 2024-05-09 3:48PM EDT | 2024-12-20 | 2.49 | 2.40 | 2.50 | 0.00 | - | 74 | 134 | 35.52% |
| GDX250117C00039000 | 2024-05-10 10:09AM EDT | 2025-01-17 | 2.69 | 2.38 | 2.63 | +0.49 | +22.27% | 2 | 2,871 | 34.62% |
| GDX250321C00039000 | 2024-05-09 12:46PM EDT | 2025-03-21 | 3.06 | 3.05 | 3.65 | 0.00 | - | 2 | 30 | 38.87% |
| GDX250620C00039000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.35 | 2.59 | 4.20 | 0.00 | - | 2 | 21 | 37.95% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 2025-12-19 | 5.57 | 4.85 | 8.00 | 0.00 | - | 3 | 61 | 52.93% |
| GDX260618C00039000 | 2024-04-25 12:47PM EDT | 2026-06-18 | 5.85 | 4.95 | 6.45 | 0.00 | - | 1 | 3 | 38.61% |
| GDX261218C00039000 | 2024-04-26 10:20AM EDT | 2026-12-18 | 6.75 | 6.10 | 8.95 | 0.00 | - | 200 | 204 | 45.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 2024-05-17 | 6.20 | 2.88 | 4.45 | 0.00 | - | 2 | 0 | 100.20% |
| GDX240524P00039000 | 2024-04-22 1:13PM EDT | 2024-05-24 | 6.22 | 3.65 | 5.35 | 0.00 | - | - | 0 | 73.14% |
| GDX240621P00039000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 4.02 | 3.90 | 4.00 | 0.00 | - | 11 | 50 | 27.69% |
| GDX240816P00039000 | 2024-04-23 10:15AM EDT | 2024-08-16 | 6.50 | 4.35 | 4.45 | 0.00 | - | 1 | 1,090 | 26.81% |
| GDX240920P00039000 | 2024-04-26 10:50AM EDT | 2024-09-20 | 5.53 | 4.55 | 4.65 | 0.00 | - | 10 | 1,654 | 25.86% |
| GDX250117P00039000 | 2024-04-12 9:50AM EDT | 2025-01-17 | 5.80 | 5.25 | 5.35 | 0.00 | - | 40 | 256 | 25.46% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 2025-06-20 | 7.29 | 5.85 | 6.70 | 0.00 | - | 2 | 2 | 29.51% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 2025-12-19 | 7.45 | 6.05 | 7.60 | 0.00 | - | 1 | 5 | 29.60% |
| GDX260717P00039000 | 2024-04-05 2:56PM EDT | 2026-07-17 | 8.10 | 8.05 | 9.45 | 0.00 | - | 1 | 1 | 34.33% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 2026-12-18 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 46.14% |
© 2024 Yahoo. All rights reserved.