VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:31.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00031000 | 2024-04-19 10:04AM EDT | 2024-04-19 | 3.00 | 2.91 | 3.05 | +0.30 | +11.11% | 35 | 10,454 | 0.00% |
| GDX240426C00031000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 2.81 | 2.97 | 3.15 | 0.00 | - | 10 | 253 | 44.53% |
| GDX240503C00031000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 2.93 | 2.67 | 3.25 | 0.00 | - | 13 | 142 | 41.02% |
| GDX240510C00031000 | 2024-04-16 10:57AM EDT | 2024-05-10 | 2.30 | 3.25 | 3.40 | 0.00 | - | 11 | 19 | 41.80% |
| GDX240517C00031000 | 2024-04-19 9:40AM EDT | 2024-05-17 | 3.35 | 3.40 | 3.45 | +0.17 | +5.35% | 14 | 17,910 | 38.48% |
| GDX240524C00031000 | 2024-04-15 9:43AM EDT | 2024-05-24 | 3.13 | 2.84 | 3.75 | 0.00 | - | 10 | 11 | 44.43% |
| GDX240531C00031000 | 2024-04-12 3:38PM EDT | 2024-05-31 | 3.32 | 3.25 | 3.65 | 0.00 | - | - | 10 | 37.79% |
| GDX240621C00031000 | 2024-04-18 2:09PM EDT | 2024-06-21 | 3.63 | 3.85 | 3.95 | 0.00 | - | 36 | 18,762 | 37.84% |
| GDX240719C00031000 | 2024-04-19 9:44AM EDT | 2024-07-19 | 4.18 | 4.25 | 4.35 | +0.13 | +3.21% | 2 | 558 | 38.72% |
| GDX240816C00031000 | 2024-04-16 3:14PM EDT | 2024-08-16 | 4.18 | 4.60 | 4.70 | 0.00 | - | 11 | 222 | 39.14% |
| GDX240920C00031000 | 2024-04-18 3:40PM EDT | 2024-09-20 | 4.82 | 5.00 | 5.05 | 0.00 | - | 39 | 3,523 | 38.94% |
| GDX250117C00031000 | 2024-04-18 12:44PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.20 | 0.00 | - | 1 | 10,256 | 40.19% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 2025-03-21 | 6.05 | 6.45 | 7.70 | 0.00 | - | 2 | 19 | 48.87% |
| GDX250620C00031000 | 2024-04-16 2:55PM EDT | 2025-06-20 | 6.74 | 6.25 | 7.35 | 0.00 | - | 5,000 | 5,097 | 40.75% |
| GDX251219C00031000 | 2024-03-28 3:54PM EDT | 2025-12-19 | 6.90 | 6.65 | 10.40 | 0.00 | - | 76 | 169 | 53.36% |
| GDX260116C00031000 | 2024-04-15 3:51PM EDT | 2026-01-16 | 8.65 | 8.25 | 8.95 | 0.00 | - | 25 | 294 | 43.18% |
| GDX260618C00031000 | 2024-04-17 9:45AM EDT | 2026-06-18 | 9.48 | 9.00 | 11.45 | +0.55 | +6.16% | 1 | 43 | 52.78% |
| GDX260717C00031000 | 2024-04-16 3:00PM EDT | 2026-07-17 | 8.78 | 9.25 | 9.80 | 0.00 | - | 2 | 0 | 42.73% |
| GDX261218C00031000 | 2024-03-28 12:41PM EDT | 2026-12-18 | 8.80 | 8.20 | 10.35 | 0.00 | - | 20 | 26 | 41.97% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00031000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 4,272 | 78.13% |
| GDX240426P00031000 | 2024-04-19 9:49AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 3,000 | 1,800 | 41.02% |
| GDX240503P00031000 | 2024-04-19 9:37AM EDT | 2024-05-03 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 1 | 417 | 39.45% |
| GDX240510P00031000 | 2024-04-18 9:59AM EDT | 2024-05-10 | 0.26 | 0.19 | 0.22 | 0.00 | - | 4 | 2,847 | 36.62% |
| GDX240517P00031000 | 2024-04-19 9:49AM EDT | 2024-05-17 | 0.30 | 0.27 | 0.30 | -0.03 | -9.09% | 5 | 36,321 | 35.55% |
| GDX240524P00031000 | 2024-04-18 2:04PM EDT | 2024-05-24 | 0.35 | 0.33 | 0.36 | -0.09 | -20.45% | 1 | 66 | 34.08% |
| GDX240621P00031000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 0.70 | 0.60 | 0.63 | 0.00 | - | 18 | 12,703 | 32.37% |
| GDX240719P00031000 | 2024-04-18 2:27PM EDT | 2024-07-19 | 0.88 | 0.83 | 0.94 | -0.08 | -8.33% | 5 | 3,691 | 32.81% |
| GDX240816P00031000 | 2024-04-16 9:35AM EDT | 2024-08-16 | 1.52 | 1.06 | 1.10 | 0.00 | - | 10 | 5,003 | 31.25% |
| GDX240920P00031000 | 2024-04-18 11:48AM EDT | 2024-09-20 | 1.44 | 1.29 | 1.44 | 0.00 | - | 2,200 | 7,426 | 32.06% |
| GDX250117P00031000 | 2024-04-17 11:24AM EDT | 2025-01-17 | 2.15 | 2.03 | 2.13 | 0.00 | - | 5 | 33,699 | 30.82% |
| GDX250321P00031000 | 2024-04-12 3:19PM EDT | 2025-03-21 | 2.59 | 2.32 | 2.42 | 0.00 | - | 1 | 2 | 30.29% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 2025-06-20 | 3.81 | 2.60 | 2.79 | 0.00 | - | 1 | 5 | 29.68% |
| GDX251219P00031000 | 2024-04-15 1:56PM EDT | 2025-12-19 | 3.45 | 3.20 | 3.60 | 0.00 | - | 25 | 167 | 29.94% |
| GDX260116P00031000 | 2024-04-18 10:53AM EDT | 2026-01-16 | 3.40 | 3.30 | 3.95 | 0.00 | - | 20 | 81 | 31.43% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 2026-12-18 | 4.52 | 4.05 | 5.25 | 0.00 | - | 50 | 0 | 31.89% |
© 2024 Yahoo. All rights reserved.