VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
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 | 200.54% |
| GDX240816C00023000 | 2024-06-06 2:40PM EDT | 23.00 | 13.25 | 10.30 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDX240816C00024000 | 2024-05-29 12:17PM EDT | 24.00 | 11.72 | 8.95 | 9.95 | 0.00 | - | 1 | 3 | 70.22% |
| GDX240816C00025000 | 2024-06-14 12:52PM EDT | 25.00 | 8.62 | 8.40 | 8.70 | 0.00 | - | 6 | 80 | 51.95% |
| GDX240816C00026000 | 2024-05-20 10:05AM EDT | 26.00 | 11.40 | 7.05 | 7.95 | 0.00 | - | 1 | 381 | 57.28% |
| GDX240816C00027000 | 2024-06-17 3:53PM EDT | 27.00 | 6.64 | 6.10 | 7.00 | 0.00 | - | 8 | 1,563 | 52.73% |
| GDX240816C00028000 | 2024-06-14 9:53AM EDT | 28.00 | 5.69 | 5.30 | 6.00 | 0.00 | - | 1 | 5,310 | 46.48% |
| GDX240816C00029000 | 2024-06-14 3:32PM EDT | 29.00 | 5.03 | 4.60 | 4.95 | 0.00 | - | 100 | 588 | 38.77% |
| GDX240816C00030000 | 2024-06-17 9:49AM EDT | 30.00 | 3.90 | 3.95 | 4.30 | 0.00 | - | 14 | 1,717 | 41.60% |
| GDX240816C00031000 | 2024-06-17 2:30PM EDT | 31.00 | 3.30 | 2.75 | 3.55 | 0.00 | - | 31 | 4,142 | 40.09% |
| GDX240816C00032000 | 2024-06-17 9:58AM EDT | 32.00 | 2.49 | 2.11 | 2.91 | 0.00 | - | 1 | 935 | 39.58% |
| GDX240816C00033000 | 2024-06-17 3:48PM EDT | 33.00 | 1.99 | 1.70 | 2.19 | 0.00 | - | 91 | 1,403 | 36.23% |
| GDX240816C00034000 | 2024-06-17 3:06PM EDT | 34.00 | 1.54 | 1.23 | 1.73 | 0.00 | - | 39 | 4,186 | 36.38% |
| GDX240816C00035000 | 2024-06-17 3:02PM EDT | 35.00 | 1.17 | 0.87 | 1.36 | 0.00 | - | 763 | 6,924 | 36.77% |
| GDX240816C00036000 | 2024-06-17 3:05PM EDT | 36.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 197 | 7,702 | 6.25% |
| GDX240816C00037000 | 2024-06-17 3:23PM EDT | 37.00 | 0.66 | 0.50 | 0.77 | 0.00 | - | 161 | 10,832 | 36.48% |
| GDX240816C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,250 | 5,071 | 6.25% |
| GDX240816C00039000 | 2024-06-17 2:14PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 111 | 2,342 | 12.50% |
| GDX240816C00040000 | 2024-06-17 3:02PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 769 | 8,017 | 12.50% |
| GDX240816C00041000 | 2024-06-17 10:15AM EDT | 41.00 | 0.19 | 0.13 | 0.44 | 0.00 | - | 11 | 3,651 | 44.63% |
| GDX240816C00042000 | 2024-06-17 3:20PM EDT | 42.00 | 0.17 | 0.06 | 0.51 | 0.00 | - | 10 | 5,178 | 50.29% |
| GDX240816C00043000 | 2024-06-17 3:04PM EDT | 43.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 303 | 11,702 | 38.77% |
| GDX240816C00044000 | 2024-06-17 3:02PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,181 | 12.50% |
| GDX240816C00045000 | 2024-06-17 3:57PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 760 | 4,112 | 12.50% |
| GDX240816C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| GDX240816C00047000 | 2024-06-17 3:57PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 600 | 1,208 | 25.00% |
| GDX240816C00048000 | 2024-06-17 3:47PM EDT | 48.00 | 0.23 | 0.01 | 0.44 | 0.00 | - | 1 | 9 | 56.45% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.01 | 0.45 | 0.00 | - | 20 | 10 | 59.18% |
| GDX240816C00050000 | 2024-06-12 3:36PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 25.00% |
| GDX240816C00055000 | 2024-05-06 2:06PM EDT | 55.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 85.45% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 80 | 25.00% |
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 | 157.91% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 101.37% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 91.11% |
| GDX240816P00020000 | 2024-06-17 3:47PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 26 | 1,563 | 73.24% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 80.37% |
| GDX240816P00023000 | 2024-06-04 9:55AM EDT | 23.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 12,075 | 65.14% |
| GDX240816P00024000 | 2024-06-13 3:38PM EDT | 24.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 18 | 1,222 | 56.74% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.02 | 0.26 | 0.00 | - | 5 | 435 | 53.61% |
| GDX240816P00026000 | 2024-06-13 3:22PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 7,535 | 12.50% |
| GDX240816P00027000 | 2024-06-17 10:15AM EDT | 27.00 | 0.14 | 0.06 | 0.49 | 0.00 | - | 7 | 1,721 | 51.37% |
| GDX240816P00028000 | 2024-06-14 11:39AM EDT | 28.00 | 0.23 | 0.12 | 0.53 | 0.00 | - | 7 | 3,646 | 46.48% |
| GDX240816P00029000 | 2024-06-17 9:56AM EDT | 29.00 | 0.31 | 0.12 | 0.58 | 0.00 | - | 7 | 2,150 | 41.70% |
| GDX240816P00030000 | 2024-06-17 3:47PM EDT | 30.00 | 0.47 | 0.45 | 0.50 | 0.00 | - | 125 | 5,095 | 33.20% |
| GDX240816P00031000 | 2024-06-17 1:59PM EDT | 31.00 | 0.69 | 0.50 | 0.92 | 0.00 | - | 101 | 7,086 | 36.62% |
| GDX240816P00032000 | 2024-06-17 3:45PM EDT | 32.00 | 1.02 | 0.86 | 1.23 | 0.00 | - | 130 | 17,245 | 35.45% |
| GDX240816P00033000 | 2024-06-17 3:55PM EDT | 33.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 41 | 6,883 | 1.56% |
| GDX240816P00034000 | 2024-06-17 3:59PM EDT | 34.00 | 1.97 | 1.80 | 2.20 | 0.00 | - | 170 | 11,434 | 35.30% |
| GDX240816P00035000 | 2024-06-17 2:55PM EDT | 35.00 | 2.55 | 2.46 | 2.97 | 0.00 | - | 2,556 | 10,372 | 38.28% |
| GDX240816P00036000 | 2024-06-17 1:43PM EDT | 36.00 | 3.30 | 3.00 | 3.80 | 0.00 | - | 46 | 2,912 | 41.36% |
| GDX240816P00037000 | 2024-06-14 12:34PM EDT | 37.00 | 4.12 | 3.80 | 4.60 | 0.00 | - | 22 | 1,493 | 42.92% |
| GDX240816P00038000 | 2024-06-17 3:53PM EDT | 38.00 | 5.00 | 4.65 | 5.45 | 0.00 | - | 10 | 1,280 | 44.68% |
| GDX240816P00039000 | 2024-06-11 9:34AM EDT | 39.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 2 | 1,333 | 38.04% |
| GDX240816P00040000 | 2024-06-17 9:30AM EDT | 40.00 | 6.83 | 6.40 | 7.40 | 0.00 | - | 10 | 1,293 | 52.44% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 7.40 | 8.35 | 0.00 | - | 66 | 108 | 55.23% |
| GDX240816P00042000 | 2024-05-31 2:23PM EDT | 42.00 | 6.89 | 8.45 | 9.30 | 0.00 | - | 1 | 351 | 57.72% |
| GDX240816P00043000 | 2024-06-13 3:01PM EDT | 43.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| GDX240816P00044000 | 2024-05-22 9:52AM EDT | 44.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.