VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726C00030000 | 2024-06-11 12:18PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240726C00031000 | 2024-06-13 2:06PM EDT | 31.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 86 | 77 | 0.00% |
| GDX240726C00031500 | 2024-06-14 12:04PM EDT | 31.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GDX240726C00032000 | 2024-06-17 2:37PM EDT | 32.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| GDX240726C00032500 | 2024-06-17 12:50PM EDT | 32.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 0.00% |
| GDX240726C00033000 | 2024-06-17 1:15PM EDT | 33.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 0.00% |
| GDX240726C00033500 | 2024-06-17 3:32PM EDT | 33.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 55 | 610 | 0.20% |
| GDX240726C00034000 | 2024-06-17 2:41PM EDT | 34.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 39 | 1.56% |
| GDX240726C00034500 | 2024-06-17 3:33PM EDT | 34.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| GDX240726C00035000 | 2024-06-17 2:55PM EDT | 35.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 3.13% |
| GDX240726C00035500 | 2024-06-17 3:12PM EDT | 35.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| GDX240726C00036000 | 2024-06-17 12:07PM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 6.25% |
| GDX240726C00036500 | 2024-06-14 3:52PM EDT | 36.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 19 | 6.25% |
| GDX240726C00037000 | 2024-06-17 10:22AM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| GDX240726C00037500 | 2024-06-14 12:06PM EDT | 37.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| GDX240726C00038000 | 2024-06-17 2:35PM EDT | 38.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 58 | 119 | 12.50% |
| GDX240726C00038500 | 2024-06-12 2:01PM EDT | 38.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| GDX240726C00039000 | 2024-06-12 3:49PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| GDX240726C00039500 | 2024-06-13 3:30PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GDX240726C00040000 | 2024-06-11 1:38PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GDX240726C00042000 | 2024-06-12 2:01PM EDT | 42.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GDX240726C00043000 | 2024-06-07 9:45AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240726P00028000 | 2024-06-12 2:01PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| GDX240726P00029000 | 2024-06-17 2:20PM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| GDX240726P00029500 | 2024-06-17 2:20PM EDT | 29.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| GDX240726P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| GDX240726P00030500 | 2024-06-17 12:31PM EDT | 30.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| GDX240726P00031000 | 2024-06-17 3:17PM EDT | 31.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 6.25% |
| GDX240726P00031500 | 2024-06-17 3:48PM EDT | 31.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| GDX240726P00032000 | 2024-06-17 2:57PM EDT | 32.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 36 | 50 | 3.13% |
| GDX240726P00032500 | 2024-06-17 11:07AM EDT | 32.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| GDX240726P00033000 | 2024-06-17 1:42PM EDT | 33.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 1.56% |
| GDX240726P00033500 | 2024-06-14 3:11PM EDT | 33.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| GDX240726P00034000 | 2024-06-17 10:28AM EDT | 34.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 54 | 0.00% |
| GDX240726P00034500 | 2024-06-13 11:18AM EDT | 34.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GDX240726P00035000 | 2024-06-17 11:45AM EDT | 35.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 0.00% |
| GDX240726P00035500 | 2024-06-17 2:16PM EDT | 35.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| GDX240726P00036000 | 2024-06-13 2:19PM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| GDX240726P00036500 | 2024-06-13 10:12AM EDT | 36.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| GDX240726P00037000 | 2024-06-14 12:30PM EDT | 37.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.