VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705C00026000 | 2024-05-31 10:42AM EDT | 26.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240705C00027000 | 2024-05-29 3:59PM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GDX240705C00030000 | 2024-06-17 1:41PM EDT | 30.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| GDX240705C00030500 | 2024-06-13 10:46AM EDT | 30.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| GDX240705C00031000 | 2024-06-11 10:18AM EDT | 31.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| GDX240705C00031500 | 2024-06-11 12:37PM EDT | 31.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| GDX240705C00032000 | 2024-06-17 12:51PM EDT | 32.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| GDX240705C00032500 | 2024-06-14 2:17PM EDT | 32.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GDX240705C00033000 | 2024-06-17 10:56AM EDT | 33.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 60 | 109 | 0.00% |
| GDX240705C00033500 | 2024-06-17 3:43PM EDT | 33.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 88 | 0.39% |
| GDX240705C00034000 | 2024-06-17 3:14PM EDT | 34.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 357 | 433 | 3.13% |
| GDX240705C00034500 | 2024-06-17 2:37PM EDT | 34.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 3.13% |
| GDX240705C00035000 | 2024-06-17 3:47PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 130 | 494 | 6.25% |
| GDX240705C00035500 | 2024-06-17 2:17PM EDT | 35.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 146 | 6.25% |
| GDX240705C00036000 | 2024-06-17 2:46PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 970 | 6.25% |
| GDX240705C00036500 | 2024-06-17 3:46PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 121 | 12.50% |
| GDX240705C00037000 | 2024-06-17 3:56PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 97 | 404 | 12.50% |
| GDX240705C00037500 | 2024-06-17 2:34PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 79 | 12.50% |
| GDX240705C00038000 | 2024-06-17 1:36PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 12.50% |
| GDX240705C00038500 | 2024-06-17 10:03AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| GDX240705C00039000 | 2024-06-14 3:18PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| GDX240705C00039500 | 2024-06-14 12:06PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| GDX240705C00040000 | 2024-06-17 1:51PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| GDX240705C00040500 | 2024-06-11 3:47PM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 125 | 25.00% |
| GDX240705C00041000 | 2024-06-17 3:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 107 | 25.00% |
| GDX240705C00042000 | 2024-06-04 1:07PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240705P00029000 | 2024-06-11 3:44PM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 93 | 12.50% |
| GDX240705P00029500 | 2024-06-12 2:04PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 60 | 12.50% |
| GDX240705P00030000 | 2024-06-17 11:44AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| GDX240705P00030500 | 2024-06-13 11:48AM EDT | 30.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| GDX240705P00031000 | 2024-06-17 1:57PM EDT | 31.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 12.50% |
| GDX240705P00031500 | 2024-06-17 3:18PM EDT | 31.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| GDX240705P00032000 | 2024-06-17 2:54PM EDT | 32.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 421 | 6.25% |
| GDX240705P00032500 | 2024-06-17 11:29AM EDT | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,103 | 3.13% |
| GDX240705P00033000 | 2024-06-17 11:04AM EDT | 33.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 81 | 332 | 1.56% |
| GDX240705P00033500 | 2024-06-17 2:12PM EDT | 33.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 0.00% |
| GDX240705P00034000 | 2024-06-17 2:23PM EDT | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 181 | 0.00% |
| GDX240705P00034500 | 2024-06-14 12:15PM EDT | 34.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| GDX240705P00035000 | 2024-06-17 3:45PM EDT | 35.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 174 | 0.00% |
| GDX240705P00035500 | 2024-06-17 11:47AM EDT | 35.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| GDX240705P00036000 | 2024-06-17 1:41PM EDT | 36.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| GDX240705P00036500 | 2024-06-13 3:57PM EDT | 36.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 0.00% |
| GDX240705P00037000 | 2024-06-17 10:09AM EDT | 37.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GDX240705P00037500 | 2024-06-07 11:25AM EDT | 37.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| GDX240705P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.