VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240510C00045000 | 2024-04-12 12:48PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 158.20% |
| GDX240517C00045000 | 2024-05-02 3:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 496 | 67.19% |
| GDX240524C00045000 | 2024-04-25 3:51PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 85 | 55.47% |
| GDX240621C00045000 | 2024-05-02 2:55PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.07 | 0.00 | - | 25 | 50,574 | 43.36% |
| GDX240719C00045000 | 2024-05-01 1:23PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 2,136 | 38.67% |
| GDX240816C00045000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.24 | -0.11 | -34.38% | 7 | 1,447 | 37.70% |
| GDX240920C00045000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 0.41 | 0.34 | 0.41 | +0.06 | +17.14% | 1 | 13,198 | 37.21% |
| GDX241220C00045000 | 2024-05-01 12:31PM EDT | 2024-12-20 | 1.00 | 0.86 | 1.13 | 0.00 | - | 5 | 88 | 39.72% |
| GDX250117C00045000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 0.96 | 0.93 | 0.98 | -0.04 | -4.00% | 5 | 37,722 | 35.65% |
| GDX250321C00045000 | 2024-05-02 9:57AM EDT | 2025-03-21 | 1.37 | 1.27 | 1.88 | 0.00 | - | 5 | 417 | 41.16% |
| GDX250620C00045000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 2.11 | 1.69 | 2.10 | 0.00 | - | 1 | 194 | 38.14% |
| GDX251219C00045000 | 2024-04-23 12:11PM EDT | 2025-12-19 | 2.70 | 2.76 | 3.00 | 0.00 | - | 1 | 1,050 | 37.62% |
| GDX260116C00045000 | 2024-05-01 2:30PM EDT | 2026-01-16 | 3.15 | 2.86 | 5.50 | 0.00 | - | 150 | 1,618 | 51.55% |
| GDX260618C00045000 | 2024-04-30 9:53AM EDT | 2026-06-18 | 3.75 | 3.50 | 3.90 | 0.00 | - | 1 | 675 | 37.81% |
| GDX260717C00045000 | 2024-05-01 10:49AM EDT | 2026-07-17 | 3.77 | 3.75 | 4.25 | 0.00 | - | 7 | 13 | 38.94% |
| GDX261218C00045000 | 2024-05-03 1:53PM EDT | 2026-12-18 | 4.65 | 4.55 | 4.85 | -0.75 | -13.89% | 10 | 67 | 38.50% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00045000 | 2024-04-12 9:47AM EDT | 2024-08-16 | 9.95 | 10.40 | 13.10 | 0.00 | - | 22 | 13 | 66.58% |
| GDX250117P00045000 | 2023-08-16 2:11PM EDT | 2025-01-17 | 17.20 | 14.90 | 15.40 | 0.00 | - | 1 | 0 | 62.70% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 2025-12-19 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 55.40% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 2026-01-16 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 21.85% |
© 2024 Yahoo. All rights reserved.