VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-06-07 11:44AM EDT | 15.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 143.95% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-06-14 10:53AM EDT | 20.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 11.65 | 16.00 | 0.00 | - | 4 | 60 | 120.02% |
| GDX240920C00023000 | 2024-06-17 11:35AM EDT | 23.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 411 | 0.00% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,024 | 0.00% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 50 | 781 | 0.00% |
| GDX240920C00026000 | 2024-06-11 1:48PM EDT | 26.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,880 | 0.00% |
| GDX240920C00027000 | 2024-06-14 2:52PM EDT | 27.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,986 | 0.00% |
| GDX240920C00028000 | 2024-06-17 3:16PM EDT | 28.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,532 | 0.00% |
| GDX240920C00029000 | 2024-06-07 10:40AM EDT | 29.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 5 | 4,508 | 0.00% |
| GDX240920C00030000 | 2024-06-17 3:29PM EDT | 30.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 190 | 28,010 | 0.00% |
| GDX240920C00031000 | 2024-06-17 1:52PM EDT | 31.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 339 | 3,564 | 0.00% |
| GDX240920C00032000 | 2024-06-17 2:41PM EDT | 32.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 115 | 14,177 | 0.00% |
| GDX240920C00033000 | 2024-06-17 3:19PM EDT | 33.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 229 | 11,460 | 0.00% |
| GDX240920C00034000 | 2024-06-17 2:19PM EDT | 34.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 142 | 12,179 | 0.78% |
| GDX240920C00035000 | 2024-06-17 3:52PM EDT | 35.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4,360 | 33,749 | 3.13% |
| GDX240920C00036000 | 2024-06-17 2:26PM EDT | 36.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 229 | 20,006 | 3.13% |
| GDX240920C00037000 | 2024-06-17 3:01PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 88 | 16,033 | 6.25% |
| GDX240920C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 153 | 38,305 | 6.25% |
| GDX240920C00039000 | 2024-06-17 1:32PM EDT | 39.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 103 | 8,033 | 6.25% |
| GDX240920C00040000 | 2024-06-17 3:19PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 220 | 32,216 | 6.25% |
| GDX240920C00041000 | 2024-06-17 11:40AM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 4,450 | 12.50% |
| GDX240920C00042000 | 2024-06-17 12:11PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 85 | 9,437 | 12.50% |
| GDX240920C00043000 | 2024-06-17 12:48PM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 201 | 8,660 | 12.50% |
| GDX240920C00044000 | 2024-06-05 3:58PM EDT | 44.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 914 | 12.50% |
| GDX240920C00045000 | 2024-06-17 12:18PM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 219 | 14,240 | 12.50% |
| GDX240920C00046000 | 2024-06-11 1:33PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,972 | 12.50% |
| GDX240920C00047000 | 2024-06-11 3:04PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 90 | 10,155 | 12.50% |
| GDX240920C00048000 | 2024-06-13 10:16AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 9,035 | 12.50% |
| GDX240920C00049000 | 2024-06-12 1:10PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 274 | 12.50% |
| GDX240920C00050000 | 2024-06-14 2:30PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 250 | 11,475 | 12.50% |
| GDX240920C00055000 | 2024-06-05 10:58AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 62 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 158.30% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 90.82% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 84.38% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 51.56% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 50.00% |
| GDX240920P00020000 | 2024-06-14 1:07PM EDT | 20.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 25.00% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 61.43% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 5,215 | 50.39% |
| GDX240920P00023000 | 2024-06-13 12:53PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 24,446 | 12.50% |
| GDX240920P00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 8,232 | 12.50% |
| GDX240920P00025000 | 2024-06-14 11:04AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38,065 | 12.50% |
| GDX240920P00026000 | 2024-06-17 3:42PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 11,983 | 12.50% |
| GDX240920P00027000 | 2024-06-14 10:25AM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 90 | 6,394 | 12.50% |
| GDX240920P00028000 | 2024-06-17 3:59PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 15,601 | 6.25% |
| GDX240920P00029000 | 2024-06-17 10:31AM EDT | 29.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 10,779 | 6.25% |
| GDX240920P00030000 | 2024-06-17 12:50PM EDT | 30.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 304 | 19,233 | 6.25% |
| GDX240920P00031000 | 2024-06-17 1:32PM EDT | 31.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 49 | 9,497 | 3.13% |
| GDX240920P00032000 | 2024-06-17 1:02PM EDT | 32.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 14 | 53,812 | 3.13% |
| GDX240920P00033000 | 2024-06-17 3:29PM EDT | 33.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 534 | 44,842 | 0.78% |
| GDX240920P00034000 | 2024-06-17 3:00PM EDT | 34.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 9 | 8,160 | 0.00% |
| GDX240920P00035000 | 2024-06-17 3:51PM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13,871 | 0.00% |
| GDX240920P00036000 | 2024-06-17 10:32AM EDT | 36.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 3,138 | 0.00% |
| GDX240920P00037000 | 2024-06-17 3:50PM EDT | 37.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 2,102 | 0.00% |
| GDX240920P00038000 | 2024-06-14 9:49AM EDT | 38.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,776 | 0.00% |
| GDX240920P00039000 | 2024-06-17 12:21PM EDT | 39.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,400 | 0.00% |
| GDX240920P00040000 | 2024-06-14 10:16AM EDT | 40.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 10 | 1,078 | 0.00% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 174 | 474 | 0.00% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,312 | 0.00% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 8.20 | 10.45 | 0.00 | - | 2 | 300 | 51.56% |
| GDX240920P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 111.74% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.