VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 12.65 | 14.25 | 0.00 | - | 43 | 50 | 0.00% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 0.00% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 13.70 | 12.65 | 15.00 | +3.20 | +30.48% | 2 | 102 | 903.13% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 11.50 | 13.80 | 0.00 | - | 40 | 38 | 787.50% |
| GDX240517C00025000 | 2024-05-17 3:27PM EDT | 25.00 | 11.80 | 10.80 | 12.00 | +1.00 | +9.26% | 12 | 1,036 | 439.06% |
| GDX240517C00026000 | 2024-05-17 3:31PM EDT | 26.00 | 10.70 | 10.35 | 11.90 | +0.94 | +9.63% | 52 | 3,838 | 465.63% |
| GDX240517C00027000 | 2024-05-17 12:46PM EDT | 27.00 | 9.50 | 8.80 | 10.90 | +0.70 | +7.95% | 6 | 1,683 | 648.05% |
| GDX240517C00028000 | 2024-05-17 3:27PM EDT | 28.00 | 8.65 | 7.80 | 9.90 | +1.00 | +13.07% | 55 | 5,160 | 595.31% |
| GDX240517C00028500 | 2024-05-17 2:53PM EDT | 28.50 | 8.29 | 6.60 | 9.65 | +2.91 | +54.09% | 20 | 24 | 622.27% |
| GDX240517C00029000 | 2024-05-17 3:34PM EDT | 29.00 | 7.77 | 7.10 | 8.90 | +1.14 | +17.19% | 37 | 6,213 | 295.31% |
| GDX240517C00029500 | 2024-05-17 3:20PM EDT | 29.50 | 7.32 | 6.20 | 8.60 | +1.35 | +22.61% | 26 | 36 | 212.50% |
| GDX240517C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 6.86 | 6.75 | 7.40 | +1.06 | +18.28% | 429 | 21,281 | 290.63% |
| GDX240517C00030500 | 2024-05-17 3:23PM EDT | 30.50 | 6.26 | 5.45 | 7.35 | +0.96 | +18.11% | 243 | 271 | 184.38% |
| GDX240517C00031000 | 2024-05-17 3:52PM EDT | 31.00 | 5.85 | 5.00 | 6.60 | +1.08 | +22.64% | 175 | 11,344 | 384.38% |
| GDX240517C00031500 | 2024-05-17 3:41PM EDT | 31.50 | 5.25 | 4.25 | 6.40 | +1.05 | +25.00% | 32 | 93 | 418.36% |
| GDX240517C00032000 | 2024-05-17 3:51PM EDT | 32.00 | 4.84 | 3.95 | 5.90 | +1.18 | +32.24% | 188 | 7,957 | 160.94% |
| GDX240517C00032500 | 2024-05-17 3:38PM EDT | 32.50 | 4.29 | 4.25 | 5.45 | +0.95 | +28.44% | 28 | 143 | 266.41% |
| GDX240517C00033000 | 2024-05-17 3:49PM EDT | 33.00 | 3.97 | 2.96 | 4.50 | +1.30 | +48.69% | 237 | 28,508 | 274.22% |
| GDX240517C00033500 | 2024-05-17 3:04PM EDT | 33.50 | 3.19 | 2.94 | 4.35 | +1.00 | +45.66% | 130 | 1,360 | 182.03% |
| GDX240517C00034000 | 2024-05-17 3:59PM EDT | 34.00 | 2.82 | 2.80 | 3.45 | +1.19 | +73.01% | 1,044 | 23,462 | 158.20% |
| GDX240517C00034500 | 2024-05-17 3:14PM EDT | 34.50 | 2.22 | 2.16 | 2.77 | +1.05 | +89.74% | 327 | 1,046 | 101.56% |
| GDX240517C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 1.84 | 1.71 | 2.08 | +1.14 | +162.86% | 4,868 | 62,686 | 60.94% |
| GDX240517C00035500 | 2024-05-17 3:52PM EDT | 35.50 | 1.34 | 1.12 | 1.51 | +0.97 | +262.16% | 1,809 | 5,657 | 77.73% |
| GDX240517C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 0.84 | 0.71 | 1.32 | +0.71 | +546.15% | 31,492 | 54,076 | 59.57% |
| GDX240517C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 0.40 | 0.08 | 0.45 | +0.33 | +471.43% | 12,181 | 10,195 | 28.13% |
| GDX240517C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15,285 | 24,112 | 6.64% |
| GDX240517C00037500 | 2024-05-17 2:58PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 332 | 336 | 24.22% |
| GDX240517C00038000 | 2024-05-17 3:15PM EDT | 38.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 152 | 17,383 | 32.81% |
| GDX240517C00038500 | 2024-05-17 2:55PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 501 | 50.00% |
| GDX240517C00039000 | 2024-05-17 3:33PM EDT | 39.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 72 | 6,637 | 54.69% |
| GDX240517C00039500 | 2024-05-16 2:49PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 59.38% |
| GDX240517C00040000 | 2024-05-17 3:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18,215 | 68.75% |
| GDX240517C00041000 | 2024-05-13 10:15AM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 184 | 84.38% |
| GDX240517C00042000 | 2024-05-13 9:50AM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 122 | 100.00% |
| GDX240517C00043000 | 2024-05-13 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 294 | 118.75% |
| GDX240517C00044000 | 2024-05-13 10:17AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 131.25% |
| GDX240517C00045000 | 2024-05-14 11:37AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 496 | 150.00% |
| GDX240517C00055000 | 2024-05-03 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 275.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 600.00% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 590.63% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.01 | 0.00 | - | 2 | 233 | 362.50% |
| GDX240517P00023000 | 2024-05-13 9:45AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,662 | 325.00% |
| GDX240517P00024000 | 2024-05-16 10:15AM EDT | 24.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 16 | 1,217 | 300.00% |
| GDX240517P00025000 | 2024-05-17 12:53PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,501 | 275.00% |
| GDX240517P00026000 | 2024-05-09 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 16,307 | 250.00% |
| GDX240517P00027000 | 2024-05-16 10:15AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,252 | 225.00% |
| GDX240517P00027500 | 2024-05-08 10:28AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| GDX240517P00028000 | 2024-05-16 2:11PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 29,713 | 200.00% |
| GDX240517P00028500 | 2024-05-13 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 405 | 187.50% |
| GDX240517P00029000 | 2024-05-16 1:17PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,711 | 175.00% |
| GDX240517P00029500 | 2024-05-07 10:38AM EDT | 29.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 105 | 325.39% |
| GDX240517P00030000 | 2024-05-16 10:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 45,218 | 156.25% |
| GDX240517P00030500 | 2024-05-15 12:03PM EDT | 30.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 184 | 239.84% |
| GDX240517P00031000 | 2024-05-17 3:51PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35,078 | 131.25% |
| GDX240517P00031500 | 2024-05-17 9:44AM EDT | 31.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 8,994 | 125.00% |
| GDX240517P00032000 | 2024-05-17 11:27AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 17,157 | 112.50% |
| GDX240517P00032500 | 2024-05-16 11:40AM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7,544 | 100.00% |
| GDX240517P00033000 | 2024-05-17 3:46PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 26,791 | 87.50% |
| GDX240517P00033500 | 2024-05-17 11:02AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 30,157 | 78.13% |
| GDX240517P00034000 | 2024-05-17 3:50PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 905 | 22,274 | 68.75% |
| GDX240517P00034500 | 2024-05-17 3:45PM EDT | 34.50 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 139 | 9,371 | 85.94% |
| GDX240517P00035000 | 2024-05-17 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 367 | 11,742 | 51.56% |
| GDX240517P00035500 | 2024-05-17 3:34PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 277 | 1,241 | 39.06% |
| GDX240517P00036000 | 2024-05-17 3:58PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 354 | 2,637 | 27.34% |
| GDX240517P00036500 | 2024-05-17 2:30PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | -0.90 | -97.83% | 7,241 | 3,018 | 14.06% |
| GDX240517P00037000 | 2024-05-17 3:54PM EDT | 37.00 | 0.15 | 0.10 | 0.17 | -1.14 | -88.37% | 353 | 256 | 11.72% |
| GDX240517P00037500 | 2024-05-13 11:29AM EDT | 37.50 | 3.19 | 0.38 | 1.73 | 0.00 | - | 3 | 0 | 89.45% |
| GDX240517P00038000 | 2024-05-10 10:00AM EDT | 38.00 | 2.47 | 0.66 | 1.96 | 0.00 | - | 1 | 5 | 73.83% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 0.94 | 3.35 | 0.00 | - | 2 | 0 | 57.81% |
| GDX240517P00040000 | 2024-05-17 12:08PM EDT | 40.00 | 3.40 | 2.32 | 5.00 | -0.92 | -21.30% | 2 | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.