VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 52.56% |
| GDX250620C00020000 | 2024-06-06 3:04PM EDT | 20.00 | 16.90 | 13.15 | 15.15 | 0.00 | - | 153 | 316 | 60.60% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 63.11% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 58.20% |
| GDX250620C00023000 | 2024-05-20 1:28PM EDT | 23.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| GDX250620C00024000 | 2024-05-31 3:14PM EDT | 24.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| GDX250620C00025000 | 2024-06-07 10:02AM EDT | 25.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| GDX250620C00026000 | 2024-06-13 12:21PM EDT | 26.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| GDX250620C00027000 | 2024-06-17 10:08AM EDT | 27.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 10.10 | 10.95 | 0.00 | - | 1 | 35 | 61.96% |
| GDX250620C00029000 | 2024-06-06 11:12AM EDT | 29.00 | 9.00 | 6.65 | 7.65 | 0.00 | - | 10 | 49 | 41.28% |
| GDX250620C00030000 | 2024-06-17 11:48AM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,986 | 0.00% |
| GDX250620C00031000 | 2024-06-17 9:31AM EDT | 31.00 | 6.15 | 5.50 | 6.50 | 0.00 | - | 1 | 5,112 | 40.43% |
| GDX250620C00032000 | 2024-05-22 10:36AM EDT | 32.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GDX250620C00033000 | 2024-06-17 2:28PM EDT | 33.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 22 | 288 | 0.00% |
| GDX250620C00034000 | 2024-06-17 10:08AM EDT | 34.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2,888 | 0.39% |
| GDX250620C00035000 | 2024-06-17 3:53PM EDT | 35.00 | 4.11 | 3.75 | 4.45 | 0.00 | - | 47 | 3,362 | 38.07% |
| GDX250620C00036000 | 2024-06-13 11:57AM EDT | 36.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 50 | 204 | 1.56% |
| GDX250620C00037000 | 2024-06-17 3:00PM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 3.13% |
| GDX250620C00038000 | 2024-06-07 3:00PM EDT | 38.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 1,794 | 3.13% |
| GDX250620C00039000 | 2024-06-13 1:57PM EDT | 39.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 3.13% |
| GDX250620C00040000 | 2024-06-17 12:46PM EDT | 40.00 | 2.45 | 2.07 | 2.87 | 0.00 | - | 1 | 5,116 | 37.98% |
| GDX250620C00041000 | 2024-06-13 3:26PM EDT | 41.00 | 2.25 | 2.00 | 2.49 | 0.00 | - | 8 | 62 | 36.90% |
| GDX250620C00042000 | 2024-06-11 1:06PM EDT | 42.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 6.25% |
| GDX250620C00043000 | 2024-06-14 3:53PM EDT | 43.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 21 | 10,318 | 6.25% |
| GDX250620C00044000 | 2024-06-13 12:32PM EDT | 44.00 | 1.70 | 1.43 | 1.93 | 0.00 | - | 30 | 33 | 37.34% |
| GDX250620C00045000 | 2024-06-17 10:08AM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| GDX250620C00046000 | 2024-06-17 11:44AM EDT | 46.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 321 | 6.25% |
| GDX250620C00047000 | 2024-06-06 11:11AM EDT | 47.00 | 1.75 | 1.15 | 1.90 | 0.00 | - | 50 | 53 | 41.44% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 1.68 | 1.93 | 0.00 | - | - | 0 | 43.07% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 1.67 | 2.38 | 0.00 | - | - | 2 | 48.36% |
| GDX250620C00050000 | 2024-06-17 12:17PM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 30 | 358 | 12.50% |
| GDX250620C00055000 | 2024-06-14 2:41PM EDT | 55.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 307 | 12.50% |
| GDX250620C00060000 | 2024-06-17 2:56PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 12.50% |
| GDX250620C00065000 | 2024-06-11 9:43AM EDT | 65.00 | 0.41 | 0.00 | 0.58 | 0.00 | - | 1 | 658 | 43.85% |
| GDX250620C00070000 | 2024-06-11 10:37AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 4,431 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00015000 | 2024-05-09 2:49PM EDT | 15.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 65.14% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 58.25% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 65.06% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 56.30% |
| GDX250620P00020000 | 2024-06-07 2:46PM EDT | 20.00 | 0.21 | 0.07 | 0.57 | 0.00 | - | 10 | 7,047 | 41.82% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.00 | 2.47 | 0.00 | - | 187 | 92 | 62.16% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GDX250620P00024000 | 2024-06-13 3:33PM EDT | 24.00 | 0.70 | 0.45 | 2.35 | 0.00 | - | 1 | 5,660 | 52.47% |
| GDX250620P00025000 | 2024-06-13 9:58AM EDT | 25.00 | 0.82 | 0.62 | 0.95 | 0.00 | - | 100 | 1,462 | 32.47% |
| GDX250620P00026000 | 2024-06-07 2:57PM EDT | 26.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 159 | 6.25% |
| GDX250620P00027000 | 2024-06-17 3:00PM EDT | 27.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 258 | 6.25% |
| GDX250620P00028000 | 2024-06-13 11:45AM EDT | 28.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 403 | 3.13% |
| GDX250620P00029000 | 2024-06-07 11:01AM EDT | 29.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 3.13% |
| GDX250620P00030000 | 2024-06-17 10:11AM EDT | 30.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 18 | 12,241 | 3.13% |
| GDX250620P00031000 | 2024-06-14 3:28PM EDT | 31.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 529 | 6,508 | 1.56% |
| GDX250620P00032000 | 2024-06-17 10:08AM EDT | 32.00 | 3.13 | 2.71 | 3.35 | 0.00 | - | 4 | 69 | 30.91% |
| GDX250620P00033000 | 2024-06-17 1:36PM EDT | 33.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 7,936 | 0.39% |
| GDX250620P00034000 | 2024-06-07 10:39AM EDT | 34.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| GDX250620P00035000 | 2024-06-13 11:13AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9,776 | 0.00% |
| GDX250620P00036000 | 2024-06-06 3:02PM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GDX250620P00037000 | 2024-06-07 3:14PM EDT | 37.00 | 5.88 | 5.40 | 6.40 | 0.00 | - | 3 | 70 | 31.35% |
| GDX250620P00038000 | 2024-06-10 3:12PM EDT | 38.00 | 6.05 | 6.05 | 7.05 | 0.00 | - | 1 | 220 | 30.98% |
| GDX250620P00039000 | 2024-06-07 10:52AM EDT | 39.00 | 6.65 | 6.80 | 7.80 | 0.00 | - | 32 | 34 | 31.15% |
| GDX250620P00040000 | 2024-06-12 9:56AM EDT | 40.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDX250620P00042000 | 2024-05-21 9:32AM EDT | 42.00 | 5.29 | 9.10 | 10.10 | 0.00 | - | - | 1 | 30.86% |
| GDX250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 13.15 | 16.20 | 17.55 | 0.00 | - | - | 0 | 36.28% |
| GDX250620P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.