VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00025000 | 2024-06-12 1:14PM EDT | 25.00 | 9.53 | 7.80 | 8.75 | 0.00 | - | - | 6 | 127.54% |
| GDX240628C00027000 | 2024-05-22 1:44PM EDT | 27.00 | 8.95 | 6.20 | 6.45 | 0.00 | - | - | 2 | 0.00% |
| GDX240628C00028000 | 2024-06-11 2:57PM EDT | 28.00 | 5.76 | 4.85 | 5.65 | 0.00 | - | - | 30 | 77.73% |
| GDX240628C00028500 | 2024-06-13 11:18AM EDT | 28.50 | 4.82 | 4.70 | 4.90 | 0.00 | - | 2 | 22 | 0.00% |
| GDX240628C00029500 | 2024-06-12 11:13AM EDT | 29.50 | 4.82 | 3.70 | 3.95 | 0.00 | - | - | 20 | 0.00% |
| GDX240628C00030000 | 2024-06-14 1:03PM EDT | 30.00 | 3.40 | 2.98 | 4.20 | 0.00 | - | 7 | 46 | 91.41% |
| GDX240628C00030500 | 2024-06-13 3:26PM EDT | 30.50 | 2.90 | 2.44 | 3.05 | 0.00 | - | 2 | 1 | 38.48% |
| GDX240628C00031000 | 2024-06-17 12:07PM EDT | 31.00 | 2.20 | 2.09 | 2.54 | 0.00 | - | 5 | 50 | 32.23% |
| GDX240628C00031500 | 2024-06-17 9:47AM EDT | 31.50 | 1.79 | 1.62 | 2.11 | 0.00 | - | 1 | 12 | 33.11% |
| GDX240628C00032000 | 2024-06-17 12:18PM EDT | 32.00 | 1.42 | 1.33 | 1.59 | 0.00 | - | 20 | 48 | 25.68% |
| GDX240628C00032500 | 2024-06-17 1:56PM EDT | 32.50 | 1.13 | 0.96 | 1.21 | 0.00 | - | 8 | 65 | 26.47% |
| GDX240628C00033000 | 2024-06-17 3:07PM EDT | 33.00 | 0.85 | 0.80 | 0.92 | 0.00 | - | 269 | 837 | 28.61% |
| GDX240628C00033500 | 2024-06-17 3:39PM EDT | 33.50 | 0.59 | 0.34 | 0.73 | 0.00 | - | 208 | 328 | 32.13% |
| GDX240628C00034000 | 2024-06-18 9:31AM EDT | 34.00 | 0.39 | 0.36 | 0.43 | 0.00 | - | 5 | 1,051 | 28.32% |
| GDX240628C00034500 | 2024-06-18 9:31AM EDT | 34.50 | 0.25 | 0.20 | 0.25 | -0.01 | -3.70% | 1 | 745 | 27.05% |
| GDX240628C00035000 | 2024-06-17 3:58PM EDT | 35.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 345 | 1,136 | 29.79% |
| GDX240628C00035500 | 2024-06-17 3:50PM EDT | 35.50 | 0.11 | 0.02 | 0.20 | 0.00 | - | 84 | 2,097 | 35.94% |
| GDX240628C00036000 | 2024-06-17 3:05PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 128 | 804 | 12.50% |
| GDX240628C00036500 | 2024-06-17 12:15PM EDT | 36.50 | 0.05 | 0.03 | 0.09 | 0.00 | - | 80 | 207 | 36.72% |
| GDX240628C00037000 | 2024-06-17 2:43PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 325 | 12.50% |
| GDX240628C00037500 | 2024-06-14 11:33AM EDT | 37.50 | 0.06 | 0.01 | 0.13 | 0.00 | - | 30 | 846 | 49.22% |
| GDX240628C00038000 | 2024-06-17 2:51PM EDT | 38.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 13 | 158 | 56.45% |
| GDX240628C00038500 | 2024-06-13 2:09PM EDT | 38.50 | 0.04 | 0.01 | 0.40 | 0.00 | - | 1 | 79 | 64.65% |
| GDX240628C00039000 | 2024-06-17 9:42AM EDT | 39.00 | 0.02 | 0.01 | 0.39 | 0.00 | - | 2,618 | 2,732 | 68.36% |
| GDX240628C00040000 | 2024-06-17 9:41AM EDT | 40.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 135 | 2,231 | 75.78% |
| GDX240628C00041000 | 2024-06-17 9:46AM EDT | 41.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 4 | 53 | 82.23% |
| GDX240628C00042000 | 2024-06-13 3:13PM EDT | 42.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| GDX240628C00043000 | 2024-06-17 10:12AM EDT | 43.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1,339 | 1,340 | 96.09% |
| GDX240628C00045000 | 2024-06-14 1:23PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00025000 | 2024-06-17 3:52PM EDT | 25.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 115.23% |
| GDX240628P00026000 | 2024-06-13 10:20AM EDT | 26.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 10 | 10 | 111.91% |
| GDX240628P00027000 | 2024-06-14 1:56PM EDT | 27.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | - | 2 | 91.02% |
| GDX240628P00028000 | 2024-06-13 2:35PM EDT | 28.00 | 0.04 | 0.01 | 0.39 | 0.00 | - | 80 | 11 | 80.08% |
| GDX240628P00028500 | 2024-06-13 2:35PM EDT | 28.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 160 | 53 | 79.30% |
| GDX240628P00029000 | 2024-06-17 11:14AM EDT | 29.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 4 | 102 | 73.05% |
| GDX240628P00029500 | 2024-06-13 12:51PM EDT | 29.50 | 0.07 | 0.01 | 0.50 | 0.00 | - | 121 | 212 | 66.80% |
| GDX240628P00030000 | 2024-06-17 12:16PM EDT | 30.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 64 | 143 | 60.84% |
| GDX240628P00030500 | 2024-06-17 11:24AM EDT | 30.50 | 0.08 | 0.03 | 0.39 | 0.00 | - | 1 | 37 | 50.68% |
| GDX240628P00031000 | 2024-06-17 11:27AM EDT | 31.00 | 0.13 | 0.03 | 0.50 | 0.00 | - | 21 | 345 | 62.89% |
| GDX240628P00031500 | 2024-06-17 3:49PM EDT | 31.50 | 0.15 | 0.07 | 0.50 | 0.00 | - | 22 | 246 | 55.37% |
| GDX240628P00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.23 | 0.12 | 0.48 | 0.00 | - | 635 | 1,325 | 46.58% |
| GDX240628P00032500 | 2024-06-17 3:48PM EDT | 32.50 | 0.37 | 0.00 | 0.53 | 0.00 | - | 188 | 908 | 41.02% |
| GDX240628P00033000 | 2024-06-17 3:57PM EDT | 33.00 | 0.54 | 0.44 | 0.69 | 0.00 | - | 2,171 | 3,370 | 39.36% |
| GDX240628P00033500 | 2024-06-17 3:26PM EDT | 33.50 | 0.75 | 0.71 | 0.93 | 0.00 | - | 68 | 1,756 | 39.45% |
| GDX240628P00034000 | 2024-06-17 3:01PM EDT | 34.00 | 1.04 | 0.95 | 1.32 | 0.00 | - | 45 | 2,028 | 44.24% |
| GDX240628P00034500 | 2024-06-17 3:53PM EDT | 34.50 | 1.47 | 1.28 | 1.77 | 0.00 | - | 3 | 361 | 50.34% |
| GDX240628P00035000 | 2024-06-17 1:28PM EDT | 35.00 | 2.00 | 1.80 | 1.92 | 0.00 | - | 9 | 940 | 40.92% |
| GDX240628P00035500 | 2024-06-17 3:57PM EDT | 35.50 | 2.34 | 2.27 | 2.53 | 0.00 | - | 55 | 1,065 | 52.93% |
| GDX240628P00036000 | 2024-06-17 9:59AM EDT | 36.00 | 2.93 | 2.63 | 3.40 | 0.00 | - | 11 | 214 | 58.30% |
| GDX240628P00036500 | 2024-06-17 3:12PM EDT | 36.50 | 3.21 | 2.85 | 3.50 | 0.00 | - | 12 | 74 | 63.28% |
| GDX240628P00037000 | 2024-06-11 9:30AM EDT | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 276 | 0.00% |
| GDX240628P00037500 | 2024-06-07 2:12PM EDT | 37.50 | 4.07 | 4.05 | 4.40 | 0.00 | - | 40 | 0 | 55.08% |
| GDX240628P00038000 | 2024-06-17 3:12PM EDT | 38.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| GDX240628P00038500 | 2024-06-07 9:33AM EDT | 38.50 | 4.05 | 4.95 | 5.75 | 0.00 | - | 10 | 4 | 73.83% |
| GDX240628P00039000 | 2024-06-06 10:25AM EDT | 39.00 | 4.00 | 5.50 | 5.95 | 0.00 | - | 2 | 7 | 67.97% |
© 2024 Yahoo. All rights reserved.