VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-05-20 12:01PM EDT | 15.00 | 22.30 | 17.10 | 19.65 | 0.00 | - | 3 | 58 | 596.09% |
| GDX240621C00016000 | 2024-05-13 11:04AM EDT | 16.00 | 19.00 | 16.15 | 20.00 | 0.00 | - | 10 | 246 | 458.59% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.20 | 16.75 | 0.00 | - | 7 | 162 | 261.72% |
| GDX240621C00018000 | 2024-04-29 11:18AM EDT | 18.00 | 16.91 | 17.40 | 17.55 | 0.00 | - | 2 | 187 | 589.06% |
| GDX240621C00019000 | 2024-06-05 3:08PM EDT | 19.00 | 15.85 | 13.40 | 15.30 | 0.00 | - | 10 | 206 | 403.52% |
| GDX240621C00020000 | 2024-06-07 3:16PM EDT | 20.00 | 13.58 | 12.40 | 14.40 | 0.00 | - | 9 | 232 | 388.09% |
| GDX240621C00021000 | 2024-05-31 2:22PM EDT | 21.00 | 14.30 | 12.10 | 13.45 | 0.00 | - | 3 | 36 | 267.58% |
| GDX240621C00022000 | 2024-05-29 11:23AM EDT | 22.00 | 13.60 | 11.15 | 11.70 | 0.00 | - | 2 | 175 | 137.50% |
| GDX240621C00023000 | 2024-06-10 2:08PM EDT | 23.00 | 11.00 | 9.40 | 11.30 | 0.00 | - | 11 | 243 | 295.51% |
| GDX240621C00024000 | 2024-06-14 12:52PM EDT | 24.00 | 9.27 | 9.35 | 10.55 | -2.03 | -17.96% | 6 | 139 | 229.30% |
| GDX240621C00025000 | 2024-06-14 1:36PM EDT | 25.00 | 8.36 | 8.35 | 9.55 | -0.79 | -8.63% | 12 | 3,790 | 208.20% |
| GDX240621C00026000 | 2024-06-11 12:20PM EDT | 26.00 | 7.47 | 6.90 | 8.50 | 0.00 | - | 3 | 803 | 155.27% |
| GDX240621C00027000 | 2024-06-14 1:46PM EDT | 27.00 | 6.35 | 5.40 | 7.50 | +0.20 | +3.25% | 21 | 9,690 | 88.28% |
| GDX240621C00028000 | 2024-06-13 3:51PM EDT | 28.00 | 5.16 | 5.30 | 6.55 | 0.00 | - | 85 | 9,109 | 144.53% |
| GDX240621C00028500 | 2024-06-14 12:08PM EDT | 28.50 | 4.86 | 3.90 | 5.95 | -0.36 | -6.90% | 3 | 30 | 59.38% |
| GDX240621C00029000 | 2024-06-14 10:41AM EDT | 29.00 | 4.07 | 3.40 | 5.55 | -0.29 | -6.65% | 26 | 3,762 | 69.14% |
| GDX240621C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 3.41 | 3.40 | 3.50 | +0.19 | +5.90% | 4,115 | 30,059 | 50.00% |
| GDX240621C00030500 | 2024-06-14 2:11PM EDT | 30.50 | 2.86 | 2.63 | 4.05 | +0.18 | +6.72% | 7 | 3 | 88.28% |
| GDX240621C00031000 | 2024-06-14 2:14PM EDT | 31.00 | 2.37 | 2.25 | 2.60 | +0.07 | +3.04% | 592 | 15,963 | 57.23% |
| GDX240621C00031500 | 2024-06-14 3:05PM EDT | 31.50 | 1.96 | 1.77 | 2.08 | +0.11 | +5.95% | 12 | 15 | 47.07% |
| GDX240621C00032000 | 2024-06-14 3:59PM EDT | 32.00 | 1.55 | 1.52 | 1.57 | +0.14 | +9.93% | 366 | 16,904 | 37.60% |
| GDX240621C00032500 | 2024-06-14 3:40PM EDT | 32.50 | 1.08 | 1.11 | 1.14 | +0.03 | +2.86% | 168 | 30 | 33.99% |
| GDX240621C00033000 | 2024-06-14 3:58PM EDT | 33.00 | 0.76 | 0.74 | 0.77 | +0.06 | +8.57% | 1,605 | 45,520 | 31.84% |
| GDX240621C00033500 | 2024-06-14 3:55PM EDT | 33.50 | 0.46 | 0.46 | 0.48 | +0.01 | +2.22% | 1,337 | 467 | 30.66% |
| GDX240621C00034000 | 2024-06-14 3:59PM EDT | 34.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 4,278 | 42,458 | 30.27% |
| GDX240621C00034500 | 2024-06-14 3:59PM EDT | 34.50 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 509 | 3,618 | 31.06% |
| GDX240621C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 2,478 | 62,796 | 33.01% |
| GDX240621C00035500 | 2024-06-14 3:54PM EDT | 35.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 226 | 7,991 | 34.57% |
| GDX240621C00036000 | 2024-06-14 3:48PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 294 | 44,808 | 36.72% |
| GDX240621C00036500 | 2024-06-14 3:56PM EDT | 36.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 7 | 2,364 | 42.19% |
| GDX240621C00037000 | 2024-06-14 3:58PM EDT | 37.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 119 | 20,768 | 44.53% |
| GDX240621C00037500 | 2024-06-14 12:12PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 15,073 | 46.09% |
| GDX240621C00038000 | 2024-06-14 3:45PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 49,822 | 45.31% |
| GDX240621C00038500 | 2024-06-14 3:00PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 4,466 | 50.00% |
| GDX240621C00039000 | 2024-06-14 11:08AM EDT | 39.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 18,527 | 56.25% |
| GDX240621C00039500 | 2024-06-12 2:43PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,735 | 57.03% |
| GDX240621C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56,829 | 56.25% |
| GDX240621C00041000 | 2024-06-14 12:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,794 | 62.50% |
| GDX240621C00042000 | 2024-06-07 10:55AM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 81 | 3,096 | 78.13% |
| GDX240621C00043000 | 2024-06-05 10:40AM EDT | 43.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 2,076 | 98.44% |
| GDX240621C00044000 | 2024-06-05 10:02AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 2,677 | 87.50% |
| GDX240621C00045000 | 2024-06-12 10:17AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50,882 | 87.50% |
| GDX240621C00046000 | 2024-06-05 1:45PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 506 | 704 | 99.22% |
| GDX240621C00047000 | 2024-06-06 2:40PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 1,110 | 106.25% |
| GDX240621C00048000 | 2024-06-06 9:56AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,614 | 110.94% |
| GDX240621C00049000 | 2024-06-06 11:38AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 70 | 115.63% |
| GDX240621C00050000 | 2024-06-05 3:56PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,582 | 121.88% |
| GDX240621C00051000 | 2024-05-20 3:21PM EDT | 51.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 280 | 128.13% |
| GDX240621C00055000 | 2024-05-15 2:11PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 5,372 | 153.13% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 124 | 232.81% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 289.84% |
| GDX240621C00070000 | 2024-05-22 2:52PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 133 | 257.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 572.66% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2,006 | 389.06% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 349.22% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 310.94% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 203.13% |
| GDX240621P00020000 | 2024-06-06 2:19PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 150.00% |
| GDX240621P00021000 | 2024-06-06 2:19PM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 391 | 203.91% |
| GDX240621P00022000 | 2024-05-07 9:36AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 5,021 | 50.00% |
| GDX240621P00023000 | 2024-05-28 12:21PM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 14,965 | 125.00% |
| GDX240621P00024000 | 2024-06-04 10:14AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 20,757 | 112.50% |
| GDX240621P00025000 | 2024-06-13 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44,140 | 93.75% |
| GDX240621P00026000 | 2024-06-14 11:43AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 35,824 | 75.00% |
| GDX240621P00027000 | 2024-06-14 3:04PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 22,971 | 71.88% |
| GDX240621P00028000 | 2024-06-14 1:48PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 37,000 | 85.16% |
| GDX240621P00028500 | 2024-06-11 10:42AM EDT | 28.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 61.72% |
| GDX240621P00029000 | 2024-06-14 9:30AM EDT | 29.00 | 0.13 | 0.01 | 0.02 | +0.11 | +550.00% | 1 | 20,131 | 53.13% |
| GDX240621P00029500 | 2024-06-14 11:31AM EDT | 29.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2 | 50.00% |
| GDX240621P00030000 | 2024-06-14 3:53PM EDT | 30.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 61 | 43,728 | 61.72% |
| GDX240621P00030500 | 2024-06-14 3:01PM EDT | 30.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 45 | 43.75% |
| GDX240621P00031000 | 2024-06-14 3:36PM EDT | 31.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 853 | 16,985 | 39.45% |
| GDX240621P00031500 | 2024-06-14 3:38PM EDT | 31.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 37 | 2,669 | 37.11% |
| GDX240621P00032000 | 2024-06-14 3:42PM EDT | 32.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 1,019 | 59,010 | 34.77% |
| GDX240621P00032500 | 2024-06-14 3:54PM EDT | 32.50 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 3,225 | 13,892 | 31.84% |
| GDX240621P00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.33 | 0.31 | 0.33 | -0.15 | -31.25% | 3,035 | 47,489 | 29.98% |
| GDX240621P00033500 | 2024-06-14 3:58PM EDT | 33.50 | 0.55 | 0.52 | 0.55 | -0.20 | -26.67% | 553 | 19,363 | 29.49% |
| GDX240621P00034000 | 2024-06-14 3:51PM EDT | 34.00 | 0.88 | 0.82 | 0.86 | -0.20 | -18.52% | 476 | 23,938 | 29.69% |
| GDX240621P00034500 | 2024-06-14 3:59PM EDT | 34.50 | 1.22 | 1.20 | 1.25 | -0.23 | -15.86% | 4,377 | 11,423 | 31.06% |
| GDX240621P00035000 | 2024-06-14 3:47PM EDT | 35.00 | 1.72 | 1.64 | 1.69 | -0.18 | -9.47% | 674 | 23,456 | 33.01% |
| GDX240621P00035500 | 2024-06-13 12:45PM EDT | 35.50 | 2.42 | 2.02 | 2.34 | 0.00 | - | 262 | 2,594 | 54.00% |
| GDX240621P00036000 | 2024-06-14 10:48AM EDT | 36.00 | 2.74 | 2.52 | 2.85 | -0.08 | -2.84% | 29 | 24,973 | 62.31% |
| GDX240621P00036500 | 2024-06-13 12:48PM EDT | 36.50 | 3.42 | 2.82 | 3.70 | 0.00 | - | 2 | 764 | 60.35% |
| GDX240621P00037000 | 2024-06-14 1:02PM EDT | 37.00 | 3.75 | 2.91 | 4.65 | -0.15 | -3.85% | 11 | 4,168 | 68.75% |
| GDX240621P00037500 | 2024-06-13 3:03PM EDT | 37.50 | 4.35 | 3.05 | 5.15 | 0.00 | - | 2,920 | 1,776 | 144.34% |
| GDX240621P00038000 | 2024-06-14 10:41AM EDT | 38.00 | 5.00 | 3.55 | 6.25 | +0.25 | +5.26% | 5 | 440 | 93.75% |
| GDX240621P00038500 | 2024-06-07 10:02AM EDT | 38.50 | 4.35 | 4.05 | 6.20 | 0.00 | - | 23 | 2 | 60.16% |
| GDX240621P00039000 | 2024-06-13 2:22PM EDT | 39.00 | 5.90 | 4.55 | 6.65 | 0.00 | - | 413 | 202 | 53.13% |
| GDX240621P00040000 | 2024-06-13 2:22PM EDT | 40.00 | 6.90 | 5.55 | 7.65 | 0.00 | - | 400 | 206 | 60.94% |
| GDX240621P00041000 | 2024-05-20 10:31AM EDT | 41.00 | 4.25 | 7.55 | 8.70 | 0.00 | - | 20 | 0 | 151.17% |
| GDX240621P00042000 | 2024-05-16 10:57AM EDT | 42.00 | 6.40 | 7.55 | 9.70 | 0.00 | - | 20 | 0 | 89.06% |
| GDX240621P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.85 | 9.55 | 11.70 | 0.00 | - | 2 | 0 | 103.13% |
| GDX240621P00045000 | 2024-05-15 3:52PM EDT | 45.00 | 9.05 | 10.55 | 12.70 | 0.00 | - | - | 0 | 110.16% |
| GDX240621P00046000 | 2024-05-23 9:45AM EDT | 46.00 | 10.60 | 11.90 | 13.70 | 0.00 | - | - | 0 | 160.94% |
| GDX240621P00048000 | 2024-06-13 3:30PM EDT | 48.00 | 14.84 | 14.50 | 14.70 | 0.00 | - | 1 | 0 | 110.94% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 12.70 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240621P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.85 | 20.55 | 22.65 | 0.00 | - | 2 | 0 | 146.88% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 625.78% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 550.49% |
© 2024 Yahoo. All rights reserved.