VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-06-06 11:09AM EDT | 20.00 | 16.45 | 12.55 | 15.55 | 0.00 | - | 1 | 23 | 74.83% |
| GDX250321C00024000 | 2024-06-06 12:06PM EDT | 24.00 | 12.85 | 9.50 | 11.60 | 0.00 | - | - | 5 | 56.67% |
| GDX250321C00025000 | 2024-06-07 3:47PM EDT | 25.00 | 9.85 | 8.35 | 10.95 | 0.00 | - | 50 | 127 | 56.69% |
| GDX250321C00026000 | 2024-06-07 1:43PM EDT | 26.00 | 9.10 | 8.05 | 8.95 | 0.00 | - | 15 | 45 | 40.11% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 42.77% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 8.20 | 8.40 | 0.00 | - | - | 2 | 53.30% |
| GDX250321C00030000 | 2024-06-14 10:16AM EDT | 30.00 | 5.90 | 5.65 | 6.00 | 0.00 | - | 5 | 230 | 36.11% |
| GDX250321C00031000 | 2024-06-13 10:03AM EDT | 31.00 | 5.55 | 5.10 | 5.35 | 0.00 | - | 2 | 42 | 35.25% |
| GDX250321C00032000 | 2024-06-14 9:31AM EDT | 32.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 20 | 218 | 34.99% |
| GDX250321C00033000 | 2024-06-17 9:42AM EDT | 33.00 | 4.10 | 4.05 | 5.80 | 0.00 | - | 1 | 3,340 | 48.02% |
| GDX250321C00034000 | 2024-06-17 11:35AM EDT | 34.00 | 3.63 | 3.55 | 4.60 | 0.00 | - | 4 | 4,583 | 41.24% |
| GDX250321C00035000 | 2024-06-17 9:46AM EDT | 35.00 | 3.33 | 3.05 | 4.65 | 0.00 | - | 1 | 920 | 45.09% |
| GDX250321C00036000 | 2024-06-17 3:29PM EDT | 36.00 | 3.00 | 2.74 | 3.05 | 0.00 | - | 9 | 336 | 34.52% |
| GDX250321C00037000 | 2024-06-17 1:34PM EDT | 37.00 | 2.61 | 2.42 | 2.78 | 0.00 | - | 6 | 535 | 35.08% |
| GDX250321C00038000 | 2024-06-17 12:59PM EDT | 38.00 | 2.31 | 2.15 | 2.44 | 0.00 | - | 1 | 425 | 34.75% |
| GDX250321C00039000 | 2024-06-17 1:54PM EDT | 39.00 | 2.06 | 1.91 | 2.15 | 0.00 | - | 1 | 284 | 34.60% |
| GDX250321C00040000 | 2024-06-17 1:13PM EDT | 40.00 | 1.81 | 1.57 | 1.90 | 0.00 | - | 119 | 1,133 | 34.55% |
| GDX250321C00041000 | 2024-06-14 12:07PM EDT | 41.00 | 1.70 | 1.48 | 1.77 | 0.00 | - | 10 | 702 | 35.41% |
| GDX250321C00042000 | 2024-06-13 1:29PM EDT | 42.00 | 1.43 | 1.29 | 1.61 | 0.00 | - | 400 | 498 | 35.82% |
| GDX250321C00043000 | 2024-06-06 12:19PM EDT | 43.00 | 1.93 | 1.01 | 1.37 | 0.00 | - | 2 | 86 | 35.18% |
| GDX250321C00044000 | 2024-06-13 11:58AM EDT | 44.00 | 1.12 | 0.57 | 1.49 | 0.00 | - | 5 | 66 | 38.22% |
| GDX250321C00045000 | 2024-06-17 2:05PM EDT | 45.00 | 1.02 | 0.66 | 1.39 | 0.00 | - | 1 | 554 | 38.82% |
| GDX250321C00046000 | 2024-06-13 1:04PM EDT | 46.00 | 0.97 | 0.50 | 1.34 | 0.00 | - | 25 | 150 | 39.88% |
| GDX250321C00047000 | 2024-05-23 2:43PM EDT | 47.00 | 1.32 | 0.29 | 1.32 | 0.00 | - | - | 1 | 41.19% |
| GDX250321C00048000 | 2024-06-04 1:42PM EDT | 48.00 | 0.86 | 0.26 | 1.03 | 0.00 | - | 4 | 5 | 39.19% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.96 | 1.74 | 0.00 | - | 96 | 17 | 48.80% |
| GDX250321C00050000 | 2024-06-17 2:56PM EDT | 50.00 | 0.57 | 0.00 | 0.73 | 0.00 | - | 1 | 122 | 37.74% |
| GDX250321C00055000 | 2024-06-17 9:42AM EDT | 55.00 | 0.35 | 0.35 | 0.51 | 0.00 | - | 10 | 16,440 | 39.77% |
| GDX250321C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 803 | 12.50% |
| GDX250321C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 4 | 9 | 58.47% |
| GDX250321C00070000 | 2024-06-06 12:41PM EDT | 70.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 2 | 472 | 51.42% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 53.39% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.83 | 0.00 | - | 228 | 1,500 | 42.77% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 2 | 2,225 | 33.47% |
| GDX250321P00025000 | 2024-06-10 11:00AM EDT | 25.00 | 0.52 | 0.49 | 0.98 | 0.00 | - | 1 | 4,085 | 38.11% |
| GDX250321P00026000 | 2024-05-17 10:32AM EDT | 26.00 | 0.65 | 0.67 | 0.82 | 0.00 | - | 1 | 112 | 32.32% |
| GDX250321P00027000 | 2024-06-17 2:33PM EDT | 27.00 | 0.90 | 0.81 | 1.43 | 0.00 | - | 20 | 47 | 36.94% |
| GDX250321P00028000 | 2024-06-14 12:03PM EDT | 28.00 | 1.24 | 1.07 | 1.33 | 0.00 | - | 6 | 431 | 32.11% |
| GDX250321P00029000 | 2024-06-11 1:17PM EDT | 29.00 | 1.44 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 32.03% |
| GDX250321P00030000 | 2024-06-11 2:12PM EDT | 30.00 | 1.77 | 1.71 | 1.94 | 0.00 | - | 1 | 1,575 | 31.20% |
| GDX250321P00031000 | 2024-05-28 10:03AM EDT | 31.00 | 1.55 | 2.05 | 2.35 | 0.00 | - | 4 | 1,877 | 31.15% |
| GDX250321P00032000 | 2024-06-11 10:39AM EDT | 32.00 | 2.45 | 2.35 | 2.90 | 0.00 | - | 5 | 8,605 | 31.96% |
| GDX250321P00033000 | 2024-06-07 3:50PM EDT | 33.00 | 3.00 | 2.93 | 3.20 | 0.00 | - | 5 | 1,152 | 30.13% |
| GDX250321P00034000 | 2024-05-28 3:57PM EDT | 34.00 | 2.60 | 3.50 | 3.75 | 0.00 | - | 1 | 389 | 30.13% |
| GDX250321P00035000 | 2024-05-31 12:40PM EDT | 35.00 | 3.25 | 4.10 | 5.20 | 0.00 | - | 2 | 266 | 37.48% |
| GDX250321P00036000 | 2024-06-03 11:51AM EDT | 36.00 | 3.63 | 4.65 | 4.95 | 0.00 | - | 2 | 266 | 29.88% |
| GDX250321P00037000 | 2024-06-14 12:05PM EDT | 37.00 | 5.45 | 5.35 | 6.00 | 0.00 | - | 4 | 9 | 33.18% |
| GDX250321P00038000 | 2024-05-23 9:33AM EDT | 38.00 | 4.90 | 6.05 | 7.75 | 0.00 | - | 1 | 3 | 42.40% |
| GDX250321P00040000 | 2024-06-12 2:53PM EDT | 40.00 | 7.05 | 7.05 | 9.05 | 0.00 | - | 700 | 701 | 41.09% |
© 2024 Yahoo. All rights reserved.