VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00034000 | 2024-05-10 3:48PM EDT | 2024-05-10 | 1.34 | 1.00 | 1.37 | -0.04 | -2.90% | 1,266 | 3,643 | 72.66% |
| GDX240517C00034000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 1.55 | 1.46 | 1.50 | -0.02 | -1.27% | 2,478 | 24,996 | 34.57% |
| GDX240524C00034000 | 2024-05-10 3:14PM EDT | 2024-05-24 | 1.75 | 1.63 | 1.69 | -0.05 | -2.78% | 193 | 4,792 | 33.40% |
| GDX240531C00034000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 1.92 | 1.64 | 2.10 | -0.01 | -0.52% | 155 | 696 | 40.92% |
| GDX240607C00034000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 2.02 | 1.80 | 2.00 | -0.08 | -3.81% | 270 | 287 | 32.86% |
| GDX240614C00034000 | 2024-05-10 2:28PM EDT | 2024-06-14 | 2.27 | 1.95 | 2.16 | +0.20 | +9.66% | 80 | 70 | 33.45% |
| GDX240621C00034000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 2.24 | 2.22 | 2.24 | -0.13 | -5.49% | 584 | 27,354 | 32.37% |
| GDX240719C00034000 | 2024-05-10 2:58PM EDT | 2024-07-19 | 2.78 | 2.63 | 2.73 | -0.06 | -2.11% | 38 | 2,346 | 33.59% |
| GDX240816C00034000 | 2024-05-10 11:02AM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 198 | 3,188 | 35.16% |
| GDX240920C00034000 | 2024-05-10 3:27PM EDT | 2024-09-20 | 3.60 | 3.55 | 3.60 | +0.07 | +1.98% | 34 | 11,336 | 35.11% |
| GDX241220C00034000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 4.60 | 4.55 | 4.70 | -0.01 | -0.22% | 107 | 545 | 37.43% |
| GDX250117C00034000 | 2024-05-10 3:59PM EDT | 2025-01-17 | 4.69 | 4.65 | 4.75 | -0.11 | -2.29% | 41 | 24,656 | 35.73% |
| GDX250321C00034000 | 2024-05-10 9:30AM EDT | 2025-03-21 | 5.65 | 5.20 | 5.80 | +0.40 | +7.62% | 5 | 4,449 | 40.31% |
| GDX250620C00034000 | 2024-05-10 3:40PM EDT | 2025-06-20 | 6.09 | 5.40 | 6.25 | -0.01 | -0.16% | 32 | 198 | 38.67% |
| GDX251219C00034000 | 2024-05-07 9:36AM EDT | 2025-12-19 | 6.63 | 6.80 | 9.60 | 0.00 | - | 1 | 126 | 51.99% |
| GDX260116C00034000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 6.85 | 6.85 | 7.70 | 0.00 | - | 6 | 4,045 | 39.72% |
| GDX260618C00034000 | 2024-05-10 12:00PM EDT | 2026-06-18 | 8.60 | 7.90 | 9.30 | +0.87 | +11.25% | 2 | 8 | 43.88% |
| GDX260717C00034000 | 2024-04-26 3:58PM EDT | 2026-07-17 | 8.20 | 8.05 | 9.45 | 0.00 | - | 1 | 1 | 43.86% |
| GDX261218C00034000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 9.80 | 8.80 | 10.00 | +0.90 | +10.11% | 1 | 258 | 42.77% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00034000 | 2024-05-10 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 1,572 | 38.28% |
| GDX240517P00034000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 3,362 | 16,654 | 30.66% |
| GDX240524P00034000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.32 | 0.31 | 0.33 | 0.00 | - | 2,024 | 1,998 | 28.81% |
| GDX240531P00034000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.44 | 0.41 | 0.44 | -0.06 | -12.00% | 621 | 341 | 27.59% |
| GDX240607P00034000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.56 | 0.56 | 0.58 | -0.06 | -9.68% | 40 | 406 | 28.08% |
| GDX240614P00034000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.66 | 0.66 | 0.76 | -0.11 | -14.29% | 11 | 13 | 29.74% |
| GDX240621P00034000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.76 | 0.75 | 0.77 | -0.02 | -2.56% | 4,190 | 11,623 | 27.44% |
| GDX240719P00034000 | 2024-05-10 1:14PM EDT | 2024-07-19 | 1.01 | 1.07 | 1.22 | -0.06 | -5.61% | 826 | 969 | 29.18% |
| GDX240816P00034000 | 2024-05-10 3:06PM EDT | 2024-08-16 | 1.35 | 1.35 | 1.40 | -0.68 | -33.50% | 42 | 9,599 | 27.30% |
| GDX240920P00034000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 1.60 | 1.61 | 1.78 | 0.00 | - | 44 | 3,569 | 28.15% |
| GDX241220P00034000 | 2024-05-09 10:34AM EDT | 2024-12-20 | 2.39 | 2.22 | 2.38 | 0.00 | - | 178 | 253 | 27.39% |
| GDX250117P00034000 | 2024-05-10 10:56AM EDT | 2025-01-17 | 2.46 | 2.43 | 2.54 | +0.01 | +0.41% | 1 | 1,192 | 27.25% |
| GDX250321P00034000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 2.78 | 2.33 | 3.30 | 0.00 | - | 378 | 389 | 30.41% |
| GDX250620P00034000 | 2024-05-09 3:27PM EDT | 2025-06-20 | 3.25 | 1.34 | 3.35 | 0.00 | - | 66 | 239 | 27.15% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 2025-12-19 | 4.44 | 2.87 | 6.50 | 0.00 | - | 84 | 366 | 40.99% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 2026-01-16 | 4.17 | 3.90 | 4.15 | 0.00 | - | 2 | 301 | 26.59% |
| GDX260618P00034000 | 2024-02-15 12:52PM EDT | 2026-06-18 | 8.56 | 4.25 | 9.00 | 0.00 | - | 10 | 10 | 48.95% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 2026-12-18 | 4.88 | 3.55 | 5.75 | 0.00 | - | 5 | 9 | 28.76% |
© 2024 Yahoo. All rights reserved.