VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00038000 | 2024-05-10 9:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 821 | 62.50% |
| GDX240517C00038000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | 0.00 | - | 4,947 | 17,525 | 38.28% |
| GDX240524C00038000 | 2024-05-10 2:24PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 330 | 2,454 | 34.77% |
| GDX240531C00038000 | 2024-05-10 12:16PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.27 | 0.00 | - | 21 | 1,063 | 32.42% |
| GDX240607C00038000 | 2024-05-10 1:07PM EDT | 2024-06-07 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 11 | 55 | 32.52% |
| GDX240614C00038000 | 2024-05-10 1:51PM EDT | 2024-06-14 | 0.53 | 0.48 | 0.53 | -0.01 | -1.85% | 15 | 9 | 33.30% |
| GDX240621C00038000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.60 | 0.58 | 0.61 | -0.07 | -10.45% | 1,395 | 25,545 | 32.52% |
| GDX240628C00038000 | 2024-05-10 11:02AM EDT | 2024-06-28 | 0.73 | 0.60 | 0.72 | +0.01 | +1.39% | 27 | 10 | 32.67% |
| GDX240719C00038000 | 2024-05-10 1:51PM EDT | 2024-07-19 | 1.04 | 0.72 | 1.03 | -0.01 | -0.95% | 68 | 795 | 33.06% |
| GDX240816C00038000 | 2024-05-10 1:14PM EDT | 2024-08-16 | 1.46 | 1.35 | 1.42 | +0.02 | +1.39% | 51 | 2,302 | 33.74% |
| GDX240920C00038000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 1.79 | 1.76 | 1.82 | -0.08 | -4.28% | 1,179 | 27,042 | 33.91% |
| GDX241220C00038000 | 2024-05-10 12:24PM EDT | 2024-12-20 | 2.91 | 2.61 | 2.84 | +0.18 | +6.59% | 519 | 245 | 35.58% |
| GDX250117C00038000 | 2024-05-10 11:05AM EDT | 2025-01-17 | 2.94 | 2.84 | 2.97 | +0.04 | +1.38% | 18 | 4,640 | 34.67% |
| GDX250321C00038000 | 2024-05-09 2:41PM EDT | 2025-03-21 | 3.43 | 3.40 | 3.90 | 0.00 | - | 41 | 157 | 38.16% |
| GDX250620C00038000 | 2024-05-10 10:23AM EDT | 2025-06-20 | 4.30 | 3.60 | 4.35 | +0.75 | +21.13% | 1 | 1,573 | 36.65% |
| GDX251219C00038000 | 2024-05-09 11:12AM EDT | 2025-12-19 | 5.70 | 5.50 | 5.80 | 0.00 | - | 11 | 75 | 38.59% |
| GDX260116C00038000 | 2024-05-09 3:01PM EDT | 2026-01-16 | 5.60 | 5.60 | 7.10 | 0.00 | - | 1 | 1,275 | 44.87% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 38.94% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 2026-12-18 | 8.07 | 6.40 | 10.05 | 0.00 | - | 2 | 5 | 49.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510P00038000 | 2024-04-30 3:43PM EDT | 2024-05-10 | 4.77 | 0.68 | 4.50 | 0.00 | - | - | 0 | 382.81% |
| GDX240517P00038000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 2.47 | 2.76 | 2.93 | -2.00 | -44.74% | 2 | 5 | 46.88% |
| GDX240524P00038000 | 2024-05-09 1:10PM EDT | 2024-05-24 | 2.74 | 2.83 | 2.89 | -0.36 | -11.61% | 5 | 2 | 31.64% |
| GDX240607P00038000 | 2024-04-26 10:03AM EDT | 2024-06-07 | 3.65 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 52.30% |
| GDX240614P00038000 | 2024-05-06 10:17AM EDT | 2024-06-14 | 4.85 | 3.05 | 4.45 | 0.00 | - | 2 | 1 | 62.65% |
| GDX240621P00038000 | 2024-04-24 1:51PM EDT | 2024-06-21 | 5.14 | 3.10 | 3.20 | 0.00 | - | 21 | 125 | 28.37% |
| GDX240719P00038000 | 2024-04-26 10:03AM EDT | 2024-07-19 | 4.15 | 3.35 | 3.45 | 0.00 | - | 1 | 2 | 27.05% |
| GDX240816P00038000 | 2024-04-30 9:30AM EDT | 2024-08-16 | 4.90 | 3.40 | 3.70 | 0.00 | - | 1 | 1,227 | 26.81% |
| GDX240920P00038000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 4.63 | 3.85 | 3.95 | 0.00 | - | 250 | 1,624 | 26.27% |
| GDX250117P00038000 | 2024-04-22 11:20AM EDT | 2025-01-17 | 6.58 | 4.60 | 4.70 | 0.00 | - | 3 | 118 | 25.86% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 6.46 | 5.30 | 5.50 | 0.00 | - | 10 | 26 | 25.87% |
| GDX251219P00038000 | 2024-04-29 12:11PM EDT | 2025-12-19 | 6.43 | 5.85 | 6.55 | 0.00 | - | - | 50 | 27.42% |
| GDX260116P00038000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 7.15 | 5.75 | 6.45 | 0.00 | - | 2 | 5 | 26.24% |
© 2024 Yahoo. All rights reserved.