VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503C00033000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.65 | 0.61 | 0.65 | -0.04 | -5.80% | 829 | 1,502 | 39.45% |
| GDX240510C00033000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.92 | 0.90 | 0.94 | -0.01 | -1.08% | 324 | 1,000 | 35.16% |
| GDX240517C00033000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 1.19 | 1.17 | 1.20 | +0.03 | +2.59% | 1,004 | 30,855 | 36.13% |
| GDX240524C00033000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 1.42 | 1.34 | 1.38 | +0.02 | +1.43% | 16 | 3,147 | 35.79% |
| GDX240531C00033000 | 2024-05-01 3:08PM EDT | 2024-05-31 | 1.86 | 1.45 | 1.51 | +0.36 | +24.00% | 56 | 175 | 34.86% |
| GDX240621C00033000 | 2024-05-01 3:36PM EDT | 2024-06-21 | 2.02 | 1.88 | 1.91 | +0.15 | +8.02% | 379 | 46,968 | 34.96% |
| GDX240719C00033000 | 2024-05-01 3:31PM EDT | 2024-07-19 | 2.42 | 2.30 | 2.33 | +0.04 | +1.68% | 507 | 4,750 | 35.01% |
| GDX240816C00033000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 3.26 | 2.73 | 2.85 | +0.51 | +18.55% | 7 | 602 | 37.40% |
| GDX240920C00033000 | 2024-05-01 3:25PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | 0.00 | - | 209 | 11,584 | 37.35% |
| GDX241220C00033000 | 2024-04-30 2:42PM EDT | 2024-12-20 | 4.30 | 4.15 | 4.25 | 0.00 | - | 1 | 206 | 38.75% |
| GDX250117C00033000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 4.60 | 4.25 | 4.35 | +0.30 | +6.98% | 35 | 12,880 | 37.51% |
| GDX250321C00033000 | 2024-04-30 1:00PM EDT | 2025-03-21 | 4.95 | 4.75 | 4.90 | 0.00 | - | 1 | 3,062 | 38.16% |
| GDX250620C00033000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 6.08 | 4.45 | 5.85 | +0.58 | +10.55% | 20 | 100 | 40.58% |
| GDX251219C00033000 | 2024-05-01 10:45AM EDT | 2025-12-19 | 6.75 | 6.30 | 8.25 | 0.00 | - | 20 | 1,572 | 48.52% |
| GDX260116C00033000 | 2024-05-01 2:02PM EDT | 2026-01-16 | 6.85 | 5.90 | 7.70 | -0.18 | -2.56% | 5 | 225 | 44.10% |
| GDX260618C00033000 | 2024-04-15 9:55AM EDT | 2026-06-18 | 7.22 | 7.35 | 8.90 | 0.00 | - | 8 | 6 | 46.06% |
| GDX260717C00033000 | 2024-04-30 9:59AM EDT | 2026-07-17 | 8.20 | 7.60 | 9.15 | 0.00 | - | 1 | 9 | 46.57% |
| GDX261218C00033000 | 2024-04-30 3:58PM EDT | 2026-12-18 | 8.61 | 8.40 | 9.40 | 0.00 | - | 5 | 519 | 43.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240503P00033000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.24 | -0.27 | -54.00% | 3,667 | 4,822 | 31.64% |
| GDX240510P00033000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 0.48 | 0.49 | 0.50 | -0.22 | -31.43% | 1,751 | 8,080 | 29.59% |
| GDX240517P00033000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 0.68 | 0.71 | 0.74 | -0.22 | -24.44% | 1,986 | 24,206 | 31.20% |
| GDX240524P00033000 | 2024-05-01 10:16AM EDT | 2024-05-24 | 0.79 | 0.83 | 0.86 | -0.21 | -21.00% | 11 | 2,243 | 29.83% |
| GDX240531P00033000 | 2024-05-01 3:24PM EDT | 2024-05-31 | 0.80 | 0.93 | 0.96 | -0.35 | -30.43% | 16 | 107 | 28.86% |
| GDX240607P00033000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 0.91 | 1.06 | 1.08 | -0.32 | -26.02% | 68 | 27 | 28.91% |
| GDX240621P00033000 | 2024-05-01 3:57PM EDT | 2024-06-21 | 1.26 | 1.25 | 1.27 | -0.20 | -13.70% | 1,008 | 26,529 | 28.54% |
| GDX240719P00033000 | 2024-05-01 3:43PM EDT | 2024-07-19 | 1.52 | 1.53 | 1.56 | -0.14 | -8.43% | 46 | 3,828 | 27.74% |
| GDX240816P00033000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 2.02 | 1.81 | 1.91 | 0.00 | - | 10 | 875 | 28.76% |
| GDX240920P00033000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 2.13 | 2.08 | 2.14 | -0.14 | -6.17% | 13 | 35,163 | 27.78% |
| GDX241220P00033000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 2.50 | 2.64 | 2.83 | 0.00 | - | 108 | 371 | 28.27% |
| GDX250117P00033000 | 2024-05-01 2:42PM EDT | 2025-01-17 | 2.72 | 2.87 | 3.00 | -0.17 | -5.88% | 4 | 3,311 | 28.25% |
| GDX250321P00033000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 3.10 | 3.15 | 4.30 | -0.20 | -6.06% | 2 | 1,116 | 35.90% |
| GDX250620P00033000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 3.73 | 3.45 | 3.85 | 0.00 | - | 1 | 9 | 28.50% |
| GDX251219P00033000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 3.80 | 4.05 | 4.60 | 0.00 | - | 2 | 1,034 | 28.27% |
| GDX260116P00033000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 4.45 | 3.15 | 5.45 | 0.00 | - | 1 | 3,538 | 32.64% |
| GDX260618P00033000 | 2024-04-23 12:54PM EDT | 2026-06-18 | 4.80 | 2.59 | 5.10 | 0.00 | - | 501 | 500 | 27.41% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 2026-12-18 | 5.15 | 4.75 | 5.75 | 0.00 | - | 1 | 11 | 27.77% |
© 2024 Yahoo. All rights reserved.