VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240816C00022000 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 14.10 | 17.00 | 0.00 | - | 149 | 149 | 198.68% |
| GDX240816C00023000 | 2024-06-06 2:40PM EDT | 23.00 | 13.25 | 9.60 | 11.75 | 0.00 | - | 1 | 4 | 64.45% |
| GDX240816C00024000 | 2024-05-29 12:17PM EDT | 24.00 | 11.72 | 9.60 | 9.80 | 0.00 | - | 1 | 3 | 59.86% |
| GDX240816C00025000 | 2024-06-14 12:52PM EDT | 25.00 | 8.62 | 8.65 | 9.80 | -2.68 | -23.72% | 6 | 74 | 74.51% |
| GDX240816C00026000 | 2024-05-20 10:05AM EDT | 26.00 | 11.40 | 7.65 | 7.95 | 0.00 | - | 1 | 381 | 52.59% |
| GDX240816C00027000 | 2024-06-14 12:22PM EDT | 27.00 | 6.75 | 6.60 | 7.90 | +0.12 | +1.81% | 5 | 1,563 | 61.28% |
| GDX240816C00028000 | 2024-06-14 9:53AM EDT | 28.00 | 5.69 | 5.70 | 5.95 | -0.01 | -0.18% | 1 | 5,309 | 45.75% |
| GDX240816C00029000 | 2024-06-14 3:32PM EDT | 29.00 | 5.03 | 4.95 | 5.05 | +0.53 | +11.78% | 100 | 488 | 42.38% |
| GDX240816C00030000 | 2024-06-14 12:46PM EDT | 30.00 | 4.05 | 4.10 | 4.20 | -0.87 | -17.68% | 34 | 1,694 | 39.62% |
| GDX240816C00031000 | 2024-06-14 12:46PM EDT | 31.00 | 3.30 | 3.30 | 3.45 | +0.05 | +1.54% | 4,015 | 304 | 38.21% |
| GDX240816C00032000 | 2024-06-14 3:39PM EDT | 32.00 | 2.69 | 2.63 | 2.74 | +0.14 | +5.49% | 14 | 935 | 36.38% |
| GDX240816C00033000 | 2024-06-14 3:45PM EDT | 33.00 | 2.07 | 2.09 | 2.13 | +0.12 | +6.15% | 126 | 1,356 | 35.16% |
| GDX240816C00034000 | 2024-06-14 3:13PM EDT | 34.00 | 1.58 | 1.50 | 1.70 | +0.08 | +5.33% | 174 | 4,051 | 35.79% |
| GDX240816C00035000 | 2024-06-14 3:42PM EDT | 35.00 | 1.21 | 1.10 | 1.25 | +0.10 | +9.01% | 606 | 5,979 | 34.57% |
| GDX240816C00036000 | 2024-06-14 3:21PM EDT | 36.00 | 0.91 | 0.84 | 1.06 | +0.08 | +9.64% | 50 | 7,569 | 36.96% |
| GDX240816C00037000 | 2024-06-14 3:46PM EDT | 37.00 | 0.70 | 0.68 | 0.88 | +0.10 | +16.67% | 292 | 10,935 | 38.60% |
| GDX240816C00038000 | 2024-06-14 3:56PM EDT | 38.00 | 0.53 | 0.48 | 0.60 | +0.09 | +20.45% | 150 | 4,808 | 36.91% |
| GDX240816C00039000 | 2024-06-14 3:46PM EDT | 39.00 | 0.39 | 0.25 | 0.45 | +0.06 | +18.18% | 22 | 2,261 | 37.11% |
| GDX240816C00040000 | 2024-06-14 3:53PM EDT | 40.00 | 0.30 | 0.30 | 0.33 | +0.04 | +15.38% | 100 | 7,631 | 37.16% |
| GDX240816C00041000 | 2024-06-14 10:49AM EDT | 41.00 | 0.19 | 0.19 | 0.71 | -0.02 | -9.52% | 3 | 3,650 | 51.81% |
| GDX240816C00042000 | 2024-06-14 3:00PM EDT | 42.00 | 0.17 | 0.17 | 0.20 | +0.01 | +6.25% | 210 | 5,002 | 38.57% |
| GDX240816C00043000 | 2024-06-14 3:47PM EDT | 43.00 | 0.13 | 0.13 | 0.16 | +0.02 | +18.18% | 50 | 11,401 | 39.45% |
| GDX240816C00044000 | 2024-06-12 2:22PM EDT | 44.00 | 0.16 | 0.10 | 0.13 | 0.00 | - | 51 | 1,216 | 40.43% |
| GDX240816C00045000 | 2024-06-14 3:00PM EDT | 45.00 | 0.06 | 0.08 | 0.17 | -0.03 | -33.33% | 212 | 3,703 | 45.31% |
| GDX240816C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 0.30 | 0.02 | 0.50 | 0.00 | - | - | 25 | 52.44% |
| GDX240816C00047000 | 2024-06-12 2:05PM EDT | 47.00 | 0.10 | 0.02 | 0.48 | 0.00 | - | 110 | 608 | 54.59% |
| GDX240816C00048000 | 2024-05-30 12:44PM EDT | 48.00 | 0.12 | 0.01 | 0.46 | 0.00 | - | 2 | 8 | 56.25% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 20 | 10 | 58.40% |
| GDX240816C00050000 | 2024-06-12 3:36PM EDT | 50.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 518 | 52.73% |
| GDX240816C00055000 | 2024-05-06 2:06PM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 84.28% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.58 | 0.00 | - | 40 | 80 | 84.18% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 155.08% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 99.51% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 89.45% |
| GDX240816P00020000 | 2024-06-04 9:57AM EDT | 20.00 | 0.08 | 0.00 | 0.38 | 0.00 | - | 4 | 4 | 77.73% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 26 | 1,563 | 71.88% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 78.91% |
| GDX240816P00023000 | 2024-06-04 9:55AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 12,075 | 52.34% |
| GDX240816P00024000 | 2024-06-13 3:38PM EDT | 24.00 | 0.06 | 0.01 | 0.43 | 0.00 | - | 18 | 1,222 | 55.86% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 435 | 52.54% |
| GDX240816P00026000 | 2024-06-13 3:22PM EDT | 26.00 | 0.12 | 0.03 | 0.21 | 0.00 | - | 3 | 7,535 | 44.34% |
| GDX240816P00027000 | 2024-06-14 10:19AM EDT | 27.00 | 0.15 | 0.12 | 0.15 | +0.05 | +50.00% | 6 | 1,721 | 35.94% |
| GDX240816P00028000 | 2024-06-14 11:39AM EDT | 28.00 | 0.23 | 0.18 | 0.21 | +0.04 | +21.05% | 7 | 3,647 | 33.89% |
| GDX240816P00029000 | 2024-06-14 12:46PM EDT | 29.00 | 0.33 | 0.29 | 0.32 | +0.02 | +6.45% | 17 | 2,144 | 32.81% |
| GDX240816P00030000 | 2024-06-14 3:33PM EDT | 30.00 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 69 | 4,982 | 31.54% |
| GDX240816P00031000 | 2024-06-14 3:24PM EDT | 31.00 | 0.68 | 0.66 | 0.69 | -0.03 | -4.23% | 9 | 6,992 | 30.57% |
| GDX240816P00032000 | 2024-06-14 3:56PM EDT | 32.00 | 0.98 | 0.97 | 1.00 | -0.03 | -2.97% | 4,078 | 13,385 | 29.93% |
| GDX240816P00033000 | 2024-06-14 3:54PM EDT | 33.00 | 1.41 | 1.37 | 1.41 | -0.04 | -2.76% | 71 | 6,897 | 29.44% |
| GDX240816P00034000 | 2024-06-14 3:54PM EDT | 34.00 | 1.91 | 1.75 | 1.92 | -0.07 | -3.54% | 274 | 11,490 | 29.05% |
| GDX240816P00035000 | 2024-06-14 3:13PM EDT | 35.00 | 2.58 | 2.48 | 2.55 | -0.04 | -1.53% | 13 | 8,340 | 29.05% |
| GDX240816P00036000 | 2024-06-14 12:31PM EDT | 36.00 | 3.31 | 2.91 | 3.60 | -0.09 | -2.65% | 120 | 2,916 | 35.99% |
| GDX240816P00037000 | 2024-06-14 12:31PM EDT | 37.00 | 4.12 | 3.95 | 4.05 | -0.02 | -0.48% | 22 | 1,493 | 29.05% |
| GDX240816P00038000 | 2024-06-14 9:42AM EDT | 38.00 | 4.80 | 4.80 | 4.90 | -0.28 | -5.51% | 21 | 1,280 | 29.15% |
| GDX240816P00039000 | 2024-06-11 9:34AM EDT | 39.00 | 5.50 | 5.70 | 5.80 | 0.00 | - | 2 | 1,333 | 29.49% |
| GDX240816P00040000 | 2024-06-12 10:03AM EDT | 40.00 | 5.86 | 6.60 | 6.80 | 0.00 | - | 1 | 1,293 | 32.81% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 6.60 | 7.70 | 0.00 | - | 66 | 108 | 31.06% |
| GDX240816P00042000 | 2024-05-31 2:23PM EDT | 42.00 | 6.89 | 8.50 | 9.70 | 0.00 | - | 1 | 351 | 65.48% |
| GDX240816P00043000 | 2024-06-13 3:01PM EDT | 43.00 | 9.90 | 8.55 | 10.70 | 0.00 | - | 610 | 0 | 69.24% |
| GDX240816P00044000 | 2024-05-22 9:52AM EDT | 44.00 | 7.65 | 9.90 | 11.70 | 0.00 | - | - | 0 | 72.80% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 8.09 | 10.50 | 12.65 | 0.00 | - | 1 | 13 | 74.95% |
© 2024 Yahoo. All rights reserved.