VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712C00029000 | 2024-06-14 1:13PM EDT | 29.00 | 4.54 | 3.35 | 4.55 | 0.00 | - | - | 1 | 36.72% |
| GDX240712C00030000 | 2024-06-13 10:16AM EDT | 30.00 | 3.75 | 2.88 | 3.60 | 0.00 | - | 1 | 4 | 33.40% |
| GDX240712C00030500 | 2024-06-11 11:59AM EDT | 30.50 | 3.33 | 2.60 | 3.40 | 0.00 | - | - | 1 | 44.04% |
| GDX240712C00031000 | 2024-06-17 3:43PM EDT | 31.00 | 2.67 | 2.33 | 2.78 | 0.00 | - | 2 | 2 | 34.38% |
| GDX240712C00031500 | 2024-06-14 12:10PM EDT | 31.50 | 2.41 | 1.93 | 2.62 | 0.00 | - | 59 | 70 | 42.24% |
| GDX240712C00032000 | 2024-06-17 10:10AM EDT | 32.00 | 1.73 | 1.59 | 1.88 | 0.00 | - | 20 | 48 | 28.76% |
| GDX240712C00032500 | 2024-06-17 1:01PM EDT | 32.50 | 1.47 | 1.27 | 1.58 | 0.00 | - | 6 | 56 | 29.88% |
| GDX240712C00033000 | 2024-06-17 1:23PM EDT | 33.00 | 1.20 | 1.09 | 1.30 | 0.00 | - | 15 | 83 | 30.37% |
| GDX240712C00033500 | 2024-06-17 3:22PM EDT | 33.50 | 1.00 | 0.89 | 1.22 | 0.00 | - | 34 | 122 | 35.50% |
| GDX240712C00034000 | 2024-06-17 2:31PM EDT | 34.00 | 0.83 | 0.70 | 0.83 | 0.00 | - | 58 | 139 | 30.62% |
| GDX240712C00034500 | 2024-06-17 3:33PM EDT | 34.50 | 0.63 | 0.56 | 0.68 | 0.00 | - | 61 | 375 | 31.69% |
| GDX240712C00035000 | 2024-06-17 12:42PM EDT | 35.00 | 0.43 | 0.36 | 0.55 | 0.00 | - | 144 | 258 | 32.52% |
| GDX240712C00035500 | 2024-06-17 12:08PM EDT | 35.50 | 0.32 | 0.28 | 0.43 | 0.00 | - | 5 | 53 | 32.81% |
| GDX240712C00036000 | 2024-06-17 2:18PM EDT | 36.00 | 0.29 | 0.23 | 0.35 | 0.00 | - | 22 | 401 | 33.74% |
| GDX240712C00036500 | 2024-06-14 10:51AM EDT | 36.50 | 0.24 | 0.16 | 0.36 | 0.00 | - | 8 | 14 | 37.79% |
| GDX240712C00037000 | 2024-06-17 11:00AM EDT | 37.00 | 0.14 | 0.12 | 0.19 | 0.00 | - | 1 | 123 | 33.40% |
| GDX240712C00037500 | 2024-06-17 11:40AM EDT | 37.50 | 0.10 | 0.10 | 0.30 | 0.00 | - | 8 | 281 | 41.90% |
| GDX240712C00038000 | 2024-06-12 11:07AM EDT | 38.00 | 0.25 | 0.07 | 0.28 | 0.00 | - | 2 | 46 | 44.04% |
| GDX240712C00039000 | 2024-06-17 11:25AM EDT | 39.00 | 0.07 | 0.03 | 0.43 | 0.00 | - | 1 | 28 | 57.23% |
| GDX240712C00039500 | 2024-06-14 3:18PM EDT | 39.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 200 | 27 | 51.07% |
| GDX240712C00040000 | 2024-06-14 1:19PM EDT | 40.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 7 | 18 | 53.71% |
| GDX240712C00040500 | 2024-06-14 3:16PM EDT | 40.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 200 | 91 | 56.35% |
| GDX240712C00041000 | 2024-06-12 10:22AM EDT | 41.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 19 | 86 | 59.18% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240712P00028000 | 2024-06-17 10:29AM EDT | 28.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 56.45% |
| GDX240712P00029000 | 2024-06-13 10:21AM EDT | 29.00 | 0.09 | 0.04 | 0.52 | 0.00 | - | 1 | 1 | 61.82% |
| GDX240712P00030000 | 2024-06-17 11:05AM EDT | 30.00 | 0.16 | 0.04 | 0.43 | 0.00 | - | 2 | 40 | 48.34% |
| GDX240712P00030500 | 2024-06-12 10:53AM EDT | 30.50 | 0.16 | 0.09 | 0.24 | 0.00 | - | 1 | 11 | 35.06% |
| GDX240712P00031000 | 2024-06-17 3:21PM EDT | 31.00 | 0.27 | 0.17 | 0.47 | 0.00 | - | 3 | 66 | 40.48% |
| GDX240712P00031500 | 2024-06-17 3:28PM EDT | 31.50 | 0.37 | 0.21 | 0.57 | 0.00 | - | 16 | 38 | 39.16% |
| GDX240712P00032000 | 2024-06-17 2:30PM EDT | 32.00 | 0.50 | 0.45 | 0.62 | 0.00 | - | 15 | 83 | 35.50% |
| GDX240712P00032500 | 2024-06-17 9:57AM EDT | 32.50 | 0.72 | 0.62 | 0.78 | 0.00 | - | 12 | 72 | 34.86% |
| GDX240712P00033000 | 2024-06-17 2:11PM EDT | 33.00 | 0.88 | 0.87 | 0.99 | 0.00 | - | 11 | 94 | 34.77% |
| GDX240712P00033500 | 2024-06-17 3:21PM EDT | 33.50 | 1.17 | 0.90 | 1.25 | 0.00 | - | 10 | 111 | 35.21% |
| GDX240712P00034000 | 2024-06-14 10:47AM EDT | 34.00 | 1.64 | 1.21 | 1.54 | 0.00 | - | 2 | 85 | 35.55% |
| GDX240712P00034500 | 2024-06-14 12:15PM EDT | 34.50 | 2.13 | 1.59 | 1.87 | 0.00 | - | 1 | 30 | 36.18% |
| GDX240712P00035000 | 2024-06-14 9:48AM EDT | 35.00 | 2.17 | 1.67 | 2.24 | 0.00 | - | 6 | 52 | 37.26% |
| GDX240712P00035500 | 2024-06-17 2:00PM EDT | 35.50 | 2.48 | 2.34 | 2.81 | 0.00 | - | 22 | 106 | 44.09% |
| GDX240712P00036000 | 2024-06-13 3:15PM EDT | 36.00 | 3.00 | 2.77 | 3.10 | 0.00 | - | 6 | 27 | 41.41% |
| GDX240712P00036500 | 2024-06-14 11:47AM EDT | 36.50 | 3.58 | 3.20 | 3.55 | 0.00 | - | 4 | 57 | 43.56% |
| GDX240712P00037000 | 2024-06-13 3:58PM EDT | 37.00 | 3.92 | 3.70 | 3.95 | 0.00 | - | 2 | 25 | 43.36% |
| GDX240712P00037500 | 2024-06-07 11:21AM EDT | 37.50 | 3.70 | 4.20 | 4.45 | 0.00 | - | 50 | 35 | 46.78% |
| GDX240712P00038000 | 2024-06-07 10:51AM EDT | 38.00 | 4.05 | 4.70 | 5.00 | 0.00 | - | 12 | 10 | 52.15% |
© 2024 Yahoo. All rights reserved.