VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00020000 | 2024-06-07 10:43AM EDT | 20.00 | 15.04 | 13.30 | 14.60 | 0.00 | - | 11 | 26 | 57.52% |
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 12.10 | 14.15 | 0.00 | - | - | 5 | 84.79% |
| GDX241220C00024000 | 2024-05-01 10:33AM EDT | 24.00 | 10.60 | 10.00 | 14.50 | 0.00 | - | - | 2 | 80.76% |
| GDX241220C00025000 | 2024-06-04 12:18PM EDT | 25.00 | 10.05 | 8.60 | 10.15 | 0.00 | - | 1 | 2 | 58.50% |
| GDX241220C00026000 | 2024-06-13 1:02PM EDT | 26.00 | 8.40 | 7.55 | 9.15 | 0.00 | - | 12 | 14 | 53.61% |
| GDX241220C00027000 | 2024-05-17 1:52PM EDT | 27.00 | 10.80 | 7.60 | 7.85 | 0.00 | - | 2 | 10 | 44.51% |
| GDX241220C00028000 | 2024-06-14 9:40AM EDT | 28.00 | 6.96 | 6.80 | 7.00 | -1.49 | -17.63% | 25 | 38 | 42.11% |
| GDX241220C00029000 | 2024-06-07 11:57AM EDT | 29.00 | 6.50 | 6.05 | 6.25 | 0.00 | - | 21 | 67 | 40.80% |
| GDX241220C00030000 | 2024-06-14 3:55PM EDT | 30.00 | 5.50 | 5.30 | 6.45 | -0.60 | -9.84% | 15 | 160 | 50.37% |
| GDX241220C00031000 | 2024-06-13 1:43PM EDT | 31.00 | 4.70 | 4.70 | 4.90 | 0.00 | - | 2 | 16 | 38.82% |
| GDX241220C00032000 | 2024-06-14 3:58PM EDT | 32.00 | 4.22 | 4.15 | 4.30 | +0.09 | +2.18% | 77 | 349 | 38.04% |
| GDX241220C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 3.66 | 3.65 | 3.75 | +0.06 | +1.67% | 809 | 303 | 37.35% |
| GDX241220C00034000 | 2024-06-14 1:56PM EDT | 34.00 | 3.16 | 3.15 | 3.40 | -0.71 | -18.35% | 150 | 1,037 | 38.33% |
| GDX241220C00035000 | 2024-06-14 1:06PM EDT | 35.00 | 2.76 | 2.73 | 2.83 | +0.09 | +3.37% | 33 | 3,276 | 36.55% |
| GDX241220C00036000 | 2024-06-13 3:00PM EDT | 36.00 | 2.31 | 2.32 | 2.45 | 0.00 | - | 144 | 1,498 | 36.33% |
| GDX241220C00037000 | 2024-06-14 3:32PM EDT | 37.00 | 2.08 | 2.02 | 2.12 | +0.10 | +5.05% | 708 | 2,567 | 36.21% |
| GDX241220C00038000 | 2024-06-14 12:11PM EDT | 38.00 | 1.81 | 1.72 | 1.83 | +0.13 | +7.74% | 223 | 6,845 | 36.13% |
| GDX241220C00039000 | 2024-06-14 10:24AM EDT | 39.00 | 1.46 | 1.45 | 1.62 | +0.01 | +0.69% | 1 | 1,197 | 36.60% |
| GDX241220C00040000 | 2024-06-14 2:21PM EDT | 40.00 | 1.32 | 1.32 | 1.55 | +0.12 | +10.00% | 34 | 3,399 | 38.40% |
| GDX241220C00041000 | 2024-06-14 1:05PM EDT | 41.00 | 1.15 | 1.07 | 1.27 | +0.09 | +8.49% | 890 | 759 | 37.43% |
| GDX241220C00042000 | 2024-06-14 12:13PM EDT | 42.00 | 1.10 | 0.90 | 1.21 | +0.10 | +10.00% | 10 | 1,074 | 38.94% |
| GDX241220C00043000 | 2024-06-14 11:04AM EDT | 43.00 | 0.78 | 0.79 | 0.88 | +0.01 | +1.30% | 24 | 9,694 | 36.48% |
| GDX241220C00044000 | 2024-06-07 10:26AM EDT | 44.00 | 1.00 | 0.65 | 0.77 | 0.00 | - | 10 | 381 | 36.74% |
| GDX241220C00045000 | 2024-06-13 11:32AM EDT | 45.00 | 0.59 | 0.60 | 0.68 | 0.00 | - | 5 | 359 | 37.11% |
| GDX241220C00046000 | 2024-06-13 2:36PM EDT | 46.00 | 0.50 | 0.50 | 1.68 | 0.00 | - | 25 | 309 | 53.39% |
| GDX241220C00047000 | 2024-06-05 9:47AM EDT | 47.00 | 1.34 | 0.38 | 1.40 | 0.00 | - | 7 | 2 | 51.56% |
| GDX241220C00048000 | 2024-06-11 3:58PM EDT | 48.00 | 0.48 | 0.33 | 1.32 | 0.00 | - | 25 | 126 | 52.27% |
| GDX241220C00049000 | 2024-06-10 3:44PM EDT | 49.00 | 0.44 | 0.24 | 1.42 | 0.00 | - | 1 | 91 | 55.42% |
| GDX241220C00050000 | 2024-06-14 2:07PM EDT | 50.00 | 0.32 | 0.26 | 0.37 | -0.01 | -3.03% | 9 | 543 | 38.72% |
| GDX241220C00051000 | 2024-05-30 3:59PM EDT | 51.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 59.86% |
| GDX241220C00053000 | 2024-06-10 1:59PM EDT | 53.00 | 0.26 | 0.15 | 0.27 | 0.00 | - | 6 | 57 | 39.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 90 | 249 | 34.67% |
| GDX241220P00025000 | 2024-06-14 11:04AM EDT | 25.00 | 0.32 | 0.25 | 0.34 | +0.02 | +6.67% | 1 | 53 | 32.37% |
| GDX241220P00026000 | 2024-06-10 9:36AM EDT | 26.00 | 0.46 | 0.35 | 0.45 | 0.00 | - | 10 | 69 | 31.57% |
| GDX241220P00027000 | 2024-06-14 3:32PM EDT | 27.00 | 0.57 | 0.50 | 0.59 | 0.00 | - | 3 | 79 | 30.81% |
| GDX241220P00028000 | 2024-06-13 10:51AM EDT | 28.00 | 0.70 | 0.66 | 0.78 | 0.00 | - | 3 | 3,165 | 30.32% |
| GDX241220P00029000 | 2024-06-14 2:52PM EDT | 29.00 | 0.97 | 0.88 | 1.00 | -0.01 | -1.02% | 8 | 3,663 | 29.64% |
| GDX241220P00030000 | 2024-06-14 11:13AM EDT | 30.00 | 1.25 | 1.19 | 1.29 | -0.03 | -2.34% | 7 | 4,035 | 29.32% |
| GDX241220P00031000 | 2024-06-13 3:14PM EDT | 31.00 | 1.62 | 1.52 | 1.61 | 0.00 | - | 12 | 1,171 | 28.72% |
| GDX241220P00032000 | 2024-06-14 12:35PM EDT | 32.00 | 1.99 | 1.72 | 2.00 | -0.02 | -1.00% | 11 | 749 | 28.32% |
| GDX241220P00033000 | 2024-06-14 12:20PM EDT | 33.00 | 2.45 | 2.37 | 2.45 | -0.02 | -0.81% | 138 | 9,608 | 27.93% |
| GDX241220P00034000 | 2024-06-14 12:05PM EDT | 34.00 | 3.00 | 2.87 | 2.96 | +0.01 | +0.33% | 11 | 833 | 27.56% |
| GDX241220P00035000 | 2024-06-14 12:16PM EDT | 35.00 | 3.50 | 3.40 | 3.55 | +0.35 | +11.11% | 68 | 879 | 27.43% |
| GDX241220P00036000 | 2024-06-12 2:41PM EDT | 36.00 | 3.70 | 4.05 | 4.20 | 0.00 | - | 8 | 428 | 27.34% |
| GDX241220P00037000 | 2024-06-07 2:08PM EDT | 37.00 | 4.70 | 4.70 | 4.85 | 0.00 | - | 2 | 2,869 | 26.69% |
| GDX241220P00038000 | 2024-05-29 3:21PM EDT | 38.00 | 4.36 | 4.40 | 6.35 | 0.00 | - | 1 | 18 | 35.36% |
| GDX241220P00039000 | 2024-05-21 11:53AM EDT | 39.00 | 4.35 | 6.20 | 6.35 | 0.00 | - | 124 | 345 | 25.93% |
| GDX241220P00040000 | 2024-06-12 3:23PM EDT | 40.00 | 6.60 | 7.00 | 7.30 | 0.00 | - | 401 | 1,930 | 27.59% |
| GDX241220P00041000 | 2024-05-21 9:32AM EDT | 41.00 | 5.56 | 7.80 | 8.50 | 0.00 | - | - | 80 | 32.67% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 9.98 | 11.30 | 12.45 | 0.00 | - | - | 1 | 40.06% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 14.35 | 15.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.