VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115C00020000 | 2024-06-28 9:56AM EDT | 20.00 | 14.94 | 13.00 | 16.60 | +0.43 | +2.96% | 3 | 29 | 78.61% |
| GDX241115C00027000 | 2024-06-26 2:14PM EDT | 27.00 | 7.49 | 6.90 | 9.00 | +7.49 | - | - | 20 | 64.06% |
| GDX241115C00029000 | 2024-06-26 3:02PM EDT | 29.00 | 5.88 | 5.95 | 6.30 | 0.00 | - | 1 | 2 | 42.26% |
| GDX241115C00030000 | 2024-06-28 9:30AM EDT | 30.00 | 5.76 | 5.30 | 5.55 | +0.18 | +3.23% | 2 | 22 | 40.94% |
| GDX241115C00031000 | 2024-06-27 10:16AM EDT | 31.00 | 4.90 | 4.30 | 4.90 | 0.00 | - | 28 | 569 | 40.48% |
| GDX241115C00032000 | 2024-06-27 9:48AM EDT | 32.00 | 4.20 | 3.80 | 4.10 | +4.20 | - | - | 560 | 37.53% |
| GDX241115C00033000 | 2024-06-28 9:41AM EDT | 33.00 | 3.80 | 3.35 | 3.55 | +0.01 | +0.26% | 15 | 15 | 37.26% |
| GDX241115C00034000 | 2024-06-28 3:28PM EDT | 34.00 | 2.81 | 2.84 | 2.99 | -0.27 | -8.77% | 135 | 145 | 36.23% |
| GDX241115C00035000 | 2024-06-28 12:49PM EDT | 35.00 | 2.45 | 2.30 | 2.56 | +0.12 | +5.15% | 1 | 40 | 36.21% |
| GDX241115C00036000 | 2024-06-28 3:21PM EDT | 36.00 | 1.92 | 1.32 | 2.26 | -0.27 | -12.33% | 1 | 662 | 37.13% |
| GDX241115C00037000 | 2024-06-25 11:37AM EDT | 37.00 | 1.76 | 1.49 | 1.75 | 0.00 | - | 5 | 148 | 34.91% |
| GDX241115C00038000 | 2024-06-28 12:23PM EDT | 38.00 | 1.50 | 1.15 | 2.05 | -0.08 | -5.06% | 22 | 1,237 | 42.38% |
| GDX241115C00039000 | 2024-06-28 10:16AM EDT | 39.00 | 1.28 | 1.03 | 1.41 | -0.07 | -5.19% | 51 | 28 | 37.48% |
| GDX241115C00040000 | 2024-06-28 12:46PM EDT | 40.00 | 0.97 | 0.90 | 1.05 | -0.11 | -10.19% | 3 | 37 | 35.45% |
| GDX241115C00041000 | 2024-06-25 12:36PM EDT | 41.00 | 0.83 | 0.66 | 0.91 | 0.00 | - | 48 | 50 | 36.08% |
| GDX241115C00042000 | 2024-06-28 11:39AM EDT | 42.00 | 0.69 | 0.60 | 0.75 | -0.03 | -4.17% | 2 | 52 | 35.99% |
| GDX241115C00043000 | 2024-06-26 12:35PM EDT | 43.00 | 0.57 | 0.41 | 0.81 | +0.57 | - | - | 10 | 39.40% |
| GDX241115C00044000 | 2024-06-25 1:05PM EDT | 44.00 | 0.46 | 0.36 | 2.03 | 0.00 | - | 3 | 26 | 60.16% |
| GDX241115C00045000 | 2024-06-28 10:42AM EDT | 45.00 | 0.40 | 0.29 | 1.86 | -0.02 | -4.76% | 12 | 17 | 60.30% |
| GDX241115C00046000 | 2024-06-20 1:51PM EDT | 46.00 | 0.45 | 0.24 | 0.42 | 0.00 | - | - | 1 | 37.94% |
| GDX241115C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.29 | 0.06 | 1.89 | 0.00 | - | - | 1 | 56.91% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241115P00025000 | 2024-06-20 3:50PM EDT | 25.00 | 0.21 | 0.00 | 1.51 | 0.00 | - | - | 3 | 65.48% |
| GDX241115P00026000 | 2024-06-18 11:21AM EDT | 26.00 | 0.34 | 0.00 | 1.23 | 0.00 | - | - | 5 | 54.91% |
| GDX241115P00028000 | 2024-06-24 2:05PM EDT | 28.00 | 0.41 | 0.32 | 1.14 | 0.00 | - | 1 | 21 | 43.41% |
| GDX241115P00029000 | 2024-06-28 10:21AM EDT | 29.00 | 0.50 | 0.00 | 0.71 | -0.10 | -16.67% | 1 | 3,401 | 31.30% |
| GDX241115P00030000 | 2024-06-18 1:55PM EDT | 30.00 | 0.95 | 0.00 | 0.89 | 0.00 | - | - | 1 | 29.96% |
| GDX241115P00031000 | 2024-06-28 1:38PM EDT | 31.00 | 1.01 | 1.00 | 1.16 | +0.06 | +6.32% | 15 | 2 | 29.32% |
| GDX241115P00032000 | 2024-06-27 12:04PM EDT | 32.00 | 1.25 | 1.34 | 1.50 | 0.00 | - | 10 | 40 | 28.88% |
| GDX241115P00033000 | 2024-06-26 3:54PM EDT | 33.00 | 1.80 | 1.17 | 1.96 | 0.00 | - | 7 | 821 | 29.13% |
| GDX241115P00034000 | 2024-06-28 2:28PM EDT | 34.00 | 2.20 | 1.69 | 2.39 | -0.13 | -5.58% | 3,000 | 159 | 28.20% |
| GDX241115P00035000 | 2024-06-28 3:34PM EDT | 35.00 | 2.89 | 2.73 | 2.90 | +0.26 | +9.89% | 1 | 106 | 27.47% |
| GDX241115P00036000 | 2024-06-21 3:47PM EDT | 36.00 | 3.55 | 3.30 | 4.15 | 0.00 | - | 101 | 4,111 | 34.96% |
| GDX241115P00037000 | 2024-06-28 3:27PM EDT | 37.00 | 4.15 | 3.95 | 5.60 | +0.31 | +8.07% | 1 | 69 | 44.53% |
| GDX241115P00040000 | 2024-06-25 9:30AM EDT | 40.00 | 6.35 | 6.15 | 7.35 | +6.35 | - | - | 1 | 38.77% |
© 2024 Yahoo. All rights reserved.