VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00030000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 5.34 | 5.10 | 5.45 | -0.11 | -2.02% | 138 | 21,512 | 59.38% |
| GDX240524C00030000 | 2024-05-10 9:38AM EDT | 2024-05-24 | 5.60 | 3.60 | 6.45 | +1.25 | +28.74% | 15 | 70 | 124.32% |
| GDX240531C00030000 | 2024-05-10 10:26AM EDT | 2024-05-31 | 5.50 | 3.60 | 6.10 | +0.50 | +10.00% | 4 | 37 | 86.87% |
| GDX240614C00030000 | 2024-05-06 10:12AM EDT | 2024-06-14 | 4.66 | 3.55 | 7.35 | 0.00 | - | - | 6 | 105.27% |
| GDX240621C00030000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 5.60 | 4.50 | 6.00 | -0.06 | -1.06% | 573 | 32,960 | 58.30% |
| GDX240719C00030000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 5.85 | 5.00 | 6.85 | -0.01 | -0.17% | 71 | 1,620 | 64.16% |
| GDX240816C00030000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 6.10 | 6.00 | 6.10 | +0.18 | +3.04% | 21 | 1,660 | 40.19% |
| GDX240920C00030000 | 2024-05-10 2:20PM EDT | 2024-09-20 | 6.50 | 6.30 | 6.40 | +0.21 | +3.34% | 17 | 27,799 | 39.50% |
| GDX241220C00030000 | 2024-05-08 1:11PM EDT | 2024-12-20 | 6.38 | 6.95 | 7.25 | 0.00 | - | 2 | 103 | 40.48% |
| GDX250117C00030000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 7.25 | 7.20 | 7.85 | 0.00 | - | 5,442 | 29,007 | 44.46% |
| GDX250321C00030000 | 2024-05-10 3:46PM EDT | 2025-03-21 | 7.55 | 7.60 | 8.05 | +0.05 | +0.67% | 2 | 118 | 41.63% |
| GDX250620C00030000 | 2024-05-09 3:08PM EDT | 2025-06-20 | 8.46 | 8.15 | 8.70 | 0.00 | - | 174 | 3,028 | 41.90% |
| GDX251219C00030000 | 2024-05-03 1:33PM EDT | 2025-12-19 | 8.25 | 9.25 | 11.90 | 0.00 | - | 50 | 7,683 | 55.93% |
| GDX260116C00030000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 9.90 | 9.55 | 11.00 | +0.51 | +5.43% | 6 | 1,205 | 48.84% |
| GDX260618C00030000 | 2024-05-03 9:48AM EDT | 2026-06-18 | 9.67 | 10.05 | 11.45 | 0.00 | - | 1 | 15 | 46.30% |
| GDX260717C00030000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 9.99 | 10.35 | 12.95 | 0.00 | - | 20 | 40 | 54.03% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 2026-12-18 | 10.85 | 10.05 | 13.75 | 0.00 | - | 1 | 33 | 53.71% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00030000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 83 | 45,234 | 62.50% |
| GDX240524P00030000 | 2024-05-09 2:02PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 213 | 49.02% |
| GDX240531P00030000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.11 | 0.00 | - | 257 | 522 | 45.51% |
| GDX240607P00030000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.49 | -0.07 | -58.33% | 4 | 30 | 60.64% |
| GDX240614P00030000 | 2024-05-09 10:20AM EDT | 2024-06-14 | 0.08 | 0.03 | 0.08 | 0.00 | - | 3 | 8 | 32.81% |
| GDX240621P00030000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,133 | 45,817 | 31.54% |
| GDX240719P00030000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 27 | 415 | 29.00% |
| GDX240816P00030000 | 2024-05-10 2:48PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.35 | -0.02 | -5.56% | 156 | 953 | 28.91% |
| GDX240920P00030000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1,427 | 13,428 | 28.22% |
| GDX241220P00030000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 0.94 | 0.92 | 0.96 | +0.02 | +2.17% | 1 | 18,815 | 28.05% |
| GDX250117P00030000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 1.07 | 1.05 | 1.08 | -0.03 | -2.73% | 232 | 26,474 | 27.91% |
| GDX250321P00030000 | 2024-05-10 2:56PM EDT | 2025-03-21 | 1.37 | 1.36 | 1.60 | -0.79 | -36.57% | 1 | 15 | 30.26% |
| GDX250620P00030000 | 2024-05-09 3:41PM EDT | 2025-06-20 | 1.74 | 1.50 | 1.79 | 0.00 | - | 8,063 | 8,520 | 28.30% |
| GDX251219P00030000 | 2024-05-10 9:52AM EDT | 2025-12-19 | 2.30 | 2.03 | 2.67 | -0.14 | -5.74% | 200 | 15,302 | 29.60% |
| GDX260116P00030000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 2.20 | 1.93 | 2.88 | -0.85 | -27.87% | 2 | 2,327 | 30.31% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.54 | 3.10 | 0.00 | - | - | 2 | 27.91% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 2026-12-18 | 3.50 | 3.15 | 4.70 | 0.00 | - | 5 | 4,027 | 33.88% |
© 2024 Yahoo. All rights reserved.