VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:40.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00040000 | 2024-05-07 9:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,725 | 78.13% |
| GDX240517C00040000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | 0.00 | - | 118 | 18,445 | 51.56% |
| GDX240524C00040000 | 2024-05-08 10:01AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.17 | 0.00 | - | 200 | 153 | 51.56% |
| GDX240531C00040000 | 2024-05-08 10:31AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | 0.00 | - | 24 | 366 | 36.91% |
| GDX240607C00040000 | 2024-04-29 2:00PM EDT | 2024-06-07 | 0.26 | 0.09 | 0.12 | 0.00 | - | - | 2 | 34.57% |
| GDX240621C00040000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.23 | +0.06 | +35.29% | 3 | 27,461 | 33.74% |
| GDX240719C00040000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.39 | 0.42 | 0.51 | 0.00 | - | 540 | 9,324 | 33.99% |
| GDX240816C00040000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 0.67 | 0.74 | 0.85 | 0.00 | - | 15 | 5,837 | 35.21% |
| GDX240920C00040000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 0.95 | 1.04 | 1.14 | 0.00 | - | 108 | 21,129 | 34.52% |
| GDX241220C00040000 | 2024-05-08 2:40PM EDT | 2024-12-20 | 2.00 | 1.92 | 2.11 | +0.22 | +12.36% | 1 | 1,299 | 36.60% |
| GDX250117C00040000 | 2024-05-09 9:40AM EDT | 2025-01-17 | 2.14 | 2.07 | 2.16 | +0.26 | +13.83% | 2 | 98,141 | 34.99% |
| GDX250321C00040000 | 2024-05-07 3:48PM EDT | 2025-03-21 | 2.47 | 2.50 | 2.95 | 0.00 | - | 1 | 456 | 37.72% |
| GDX250620C00040000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 3.13 | 2.99 | 3.70 | 0.00 | - | 11 | 5,319 | 38.48% |
| GDX251219C00040000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 4.05 | 2.97 | 5.05 | 0.00 | - | 50 | 353 | 39.71% |
| GDX260116C00040000 | 2024-05-08 1:04PM EDT | 2026-01-16 | 4.55 | 4.55 | 5.15 | 0.00 | - | 2 | 1,701 | 39.36% |
| GDX260618C00040000 | 2024-04-22 3:25PM EDT | 2026-06-18 | 4.76 | 5.10 | 5.75 | 0.00 | - | 1 | 49 | 38.22% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 2026-07-17 | 5.25 | 5.30 | 5.90 | 0.00 | - | 3 | 3 | 38.26% |
| GDX261218C00040000 | 2024-05-03 2:01PM EDT | 2026-12-18 | 6.00 | 6.00 | 6.90 | 0.00 | - | 10 | 166 | 39.51% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 2024-05-17 | 6.90 | 5.10 | 5.90 | 0.00 | - | 1 | 0 | 64.84% |
| GDX240524P00040000 | 2024-05-03 9:57AM EDT | 2024-05-24 | 8.20 | 3.30 | 7.40 | 0.00 | - | 1 | 0 | 134.86% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 2024-05-31 | 6.68 | 4.90 | 6.10 | 0.00 | - | 8 | 0 | 69.14% |
| GDX240621P00040000 | 2024-05-08 12:55PM EDT | 2024-06-21 | 5.80 | 5.30 | 5.55 | 0.00 | - | 1 | 26 | 31.84% |
| GDX240719P00040000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 7.10 | 5.55 | 5.65 | 0.00 | - | 1 | 646 | 28.08% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 2024-08-16 | 7.60 | 5.45 | 6.05 | 0.00 | - | 8 | 1,243 | 32.25% |
| GDX240920P00040000 | 2024-05-08 2:27PM EDT | 2024-09-20 | 6.25 | 5.80 | 6.35 | 0.00 | - | 200 | 1,073 | 32.32% |
| GDX241220P00040000 | 2024-05-08 1:23PM EDT | 2024-12-20 | 6.70 | 6.15 | 7.10 | 0.00 | - | 1 | 802 | 32.91% |
| GDX250117P00040000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 6.77 | 6.40 | 8.45 | 0.00 | - | 3 | 711 | 43.36% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 2025-12-19 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 54.50% |
| GDX260116P00040000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 9.24 | 6.30 | 8.65 | 0.00 | - | 595 | 608 | 28.96% |
© 2024 Yahoo. All rights reserved.