VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00029000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 6.40 | 6.10 | 6.50 | +0.10 | +1.59% | 2 | 6,246 | 78.52% |
| GDX240524C00029000 | 2024-05-09 2:51PM EDT | 2024-05-24 | 6.30 | 4.65 | 8.35 | 0.00 | - | 6 | 16 | 79.49% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 2024-05-31 | 4.65 | 4.60 | 8.40 | 0.00 | - | 10 | 27 | 64.94% |
| GDX240614C00029000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 4.90 | 4.65 | 8.05 | 0.00 | - | 1 | 1 | 106.84% |
| GDX240621C00029000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 6.62 | 5.45 | 7.55 | +0.20 | +3.12% | 47 | 4,096 | 83.20% |
| GDX240719C00029000 | 2024-05-09 1:24PM EDT | 2024-07-19 | 6.84 | 5.65 | 7.80 | +0.39 | +6.05% | 2 | 582 | 70.07% |
| GDX240816C00029000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 7.48 | 6.45 | 7.70 | +0.58 | +8.41% | 38 | 508 | 57.32% |
| GDX240920C00029000 | 2024-05-10 11:55AM EDT | 2024-09-20 | 7.28 | 7.05 | 7.60 | +0.08 | +1.11% | 27 | 4,510 | 47.56% |
| GDX241220C00029000 | 2024-05-08 9:44AM EDT | 2024-12-20 | 6.81 | 7.90 | 8.05 | 0.00 | - | 30 | 32 | 42.21% |
| GDX250117C00029000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 8.03 | 7.95 | 8.10 | -0.08 | -0.99% | 165 | 2,489 | 40.36% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 2025-03-21 | 7.17 | 8.10 | 8.75 | 0.00 | - | - | 2 | 42.54% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 2025-06-20 | 8.10 | 8.35 | 9.40 | 0.00 | - | 1 | 52 | 42.97% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 2025-12-19 | 10.83 | 9.50 | 10.80 | 0.00 | - | 10 | 78 | 45.31% |
| GDX260116C00029000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 10.10 | 9.85 | 10.80 | +0.13 | +1.30% | 1 | 241 | 44.28% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 10.40 | 10.55 | 14.25 | 0.00 | - | 1 | 48 | 54.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00029000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 6,736 | 87.89% |
| GDX240524P00029000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 70 | 79.98% |
| GDX240531P00029000 | 2024-05-09 12:32PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.18 | 0.00 | - | 3 | 45 | 51.37% |
| GDX240607P00029000 | 2024-05-08 10:33AM EDT | 2024-06-07 | 0.06 | 0.01 | 0.50 | 0.00 | - | 210 | 140 | 56.54% |
| GDX240614P00029000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 0.05 | 0.02 | 1.00 | 0.00 | - | 240 | 50 | 62.70% |
| GDX240621P00029000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.13 | 0.00 | - | 45 | 20,484 | 38.97% |
| GDX240719P00029000 | 2024-05-09 1:53PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 10 | 1,519 | 30.66% |
| GDX240816P00029000 | 2024-05-10 12:02PM EDT | 2024-08-16 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 2 | 1,632 | 29.74% |
| GDX240920P00029000 | 2024-05-09 3:00PM EDT | 2024-09-20 | 0.36 | 0.32 | 0.37 | 0.00 | - | 15 | 10,735 | 28.96% |
| GDX241220P00029000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 0.99 | 0.70 | 2.18 | 0.00 | - | 1 | 3,332 | 46.75% |
| GDX250117P00029000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 0.86 | 0.82 | 0.88 | 0.00 | - | 32 | 40,246 | 28.66% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 2025-06-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 2.66 | 1.94 | 2.39 | 0.00 | - | 2 | 50 | 30.37% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 2.55 | 0.37 | 2.42 | 0.00 | - | 1 | 38 | 29.88% |
| GDX260618P00029000 | 2024-05-10 1:44PM EDT | 2026-06-18 | 2.57 | 0.46 | 2.88 | -0.33 | -11.38% | 4 | 70 | 29.60% |
| GDX261218P00029000 | 2024-05-09 1:58PM EDT | 2026-12-18 | 3.00 | 2.74 | 3.25 | 0.00 | - | 1 | 1,955 | 28.63% |
© 2024 Yahoo. All rights reserved.