VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 53.17% |
| GDX250620C00020000 | 2024-06-06 3:04PM EDT | 20.00 | 16.90 | 13.15 | 14.95 | 0.00 | - | 153 | 316 | 58.03% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 63.38% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 58.47% |
| GDX250620C00023000 | 2024-05-20 1:28PM EDT | 23.00 | 15.77 | 11.00 | 12.55 | 0.00 | - | 9 | 11 | 53.78% |
| GDX250620C00024000 | 2024-05-31 3:14PM EDT | 24.00 | 12.74 | 10.80 | 11.15 | 0.00 | - | 25 | 29 | 45.26% |
| GDX250620C00025000 | 2024-06-07 10:02AM EDT | 25.00 | 10.93 | 8.45 | 11.80 | 0.00 | - | 1 | 97 | 59.06% |
| GDX250620C00026000 | 2024-06-13 12:21PM EDT | 26.00 | 9.20 | 9.30 | 10.20 | 0.00 | - | 2 | 93 | 48.93% |
| GDX250620C00027000 | 2024-06-07 3:51PM EDT | 27.00 | 8.88 | 8.55 | 10.30 | 0.00 | - | 2 | 17 | 55.35% |
| GDX250620C00028000 | 2024-05-07 10:41AM EDT | 28.00 | 9.00 | 10.10 | 10.95 | 0.00 | - | 1 | 35 | 62.05% |
| GDX250620C00029000 | 2024-06-06 11:12AM EDT | 29.00 | 9.00 | 7.20 | 9.30 | 0.00 | - | 10 | 49 | 55.62% |
| GDX250620C00030000 | 2024-06-14 3:44PM EDT | 30.00 | 6.75 | 6.60 | 6.85 | +0.12 | +1.81% | 10 | 2,985 | 39.22% |
| GDX250620C00031000 | 2024-06-14 1:53PM EDT | 31.00 | 6.15 | 6.05 | 6.30 | -0.20 | -3.15% | 33 | 5,081 | 38.93% |
| GDX250620C00032000 | 2024-05-22 10:36AM EDT | 32.00 | 5.95 | 5.50 | 5.75 | 0.00 | - | 1 | 36 | 38.40% |
| GDX250620C00033000 | 2024-06-14 11:08AM EDT | 33.00 | 4.85 | 5.00 | 6.00 | -0.15 | -3.00% | 15 | 285 | 43.77% |
| GDX250620C00034000 | 2024-06-13 1:46PM EDT | 34.00 | 4.86 | 4.45 | 4.75 | +0.31 | +6.81% | 1 | 2,884 | 37.44% |
| GDX250620C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 4.25 | 4.15 | 4.30 | +0.11 | +2.66% | 1 | 3,317 | 37.00% |
| GDX250620C00036000 | 2024-06-13 11:57AM EDT | 36.00 | 3.70 | 3.75 | 4.35 | 0.00 | - | 50 | 204 | 40.09% |
| GDX250620C00037000 | 2024-06-14 3:39PM EDT | 37.00 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 6 | 103 | 37.00% |
| GDX250620C00038000 | 2024-06-07 3:00PM EDT | 38.00 | 3.25 | 3.05 | 3.25 | 0.00 | - | 12 | 1,794 | 36.69% |
| GDX250620C00039000 | 2024-06-13 1:57PM EDT | 39.00 | 2.76 | 2.56 | 2.95 | 0.00 | - | 5 | 139 | 36.59% |
| GDX250620C00040000 | 2024-06-14 10:59AM EDT | 40.00 | 2.51 | 2.48 | 2.66 | -0.49 | -16.33% | 20 | 5,114 | 36.37% |
| GDX250620C00041000 | 2024-06-13 3:26PM EDT | 41.00 | 2.25 | 2.04 | 2.39 | 0.00 | - | 8 | 62 | 36.12% |
| GDX250620C00042000 | 2024-06-11 1:06PM EDT | 42.00 | 2.17 | 1.89 | 2.33 | 0.00 | - | 1 | 1,034 | 37.42% |
| GDX250620C00043000 | 2024-06-14 3:53PM EDT | 43.00 | 1.92 | 1.64 | 2.23 | +0.07 | +3.78% | 21 | 10,298 | 38.28% |
| GDX250620C00044000 | 2024-06-13 12:32PM EDT | 44.00 | 1.70 | 1.65 | 1.78 | 0.00 | - | 30 | 33 | 36.04% |
| GDX250620C00045000 | 2024-06-14 11:01AM EDT | 45.00 | 1.52 | 1.49 | 1.62 | 0.00 | - | 7 | 263 | 36.08% |
| GDX250620C00046000 | 2024-06-06 3:35PM EDT | 46.00 | 2.17 | 0.00 | 1.84 | 0.00 | - | 106 | 316 | 39.50% |
| GDX250620C00047000 | 2024-06-06 11:11AM EDT | 47.00 | 1.75 | 0.00 | 1.43 | 0.00 | - | 50 | 53 | 37.06% |
| GDX250620C00048000 | 2024-04-29 9:59AM EDT | 48.00 | 1.75 | 1.68 | 1.93 | 0.00 | - | - | 0 | 43.04% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 1.67 | 2.38 | 0.00 | - | - | 2 | 48.33% |
| GDX250620C00050000 | 2024-06-14 10:55AM EDT | 50.00 | 1.05 | 0.90 | 1.22 | +0.06 | +6.06% | 15 | 331 | 38.62% |
| GDX250620C00055000 | 2024-06-14 2:41PM EDT | 55.00 | 0.68 | 0.56 | 0.74 | -0.09 | -11.69% | 16 | 299 | 38.09% |
| GDX250620C00060000 | 2024-06-14 9:50AM EDT | 60.00 | 0.52 | 0.40 | 0.53 | +0.02 | +4.00% | 2 | 968 | 39.19% |
| GDX250620C00065000 | 2024-06-11 9:43AM EDT | 65.00 | 0.41 | 0.00 | 0.42 | 0.00 | - | 1 | 658 | 40.85% |
| GDX250620C00070000 | 2024-06-11 10:37AM EDT | 70.00 | 0.22 | 0.26 | 0.35 | 0.00 | - | 4 | 4,431 | 42.58% |
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 | 64.89% |
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 10 | 58.06% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 64.82% |
| GDX250620P00019000 | 2024-05-13 12:40PM EDT | 19.00 | 0.26 | 0.00 | 2.31 | 0.00 | - | 1 | 6 | 56.06% |
| GDX250620P00020000 | 2024-06-07 2:46PM EDT | 20.00 | 0.21 | 0.01 | 2.39 | 0.00 | - | 10 | 7,047 | 52.88% |
| 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 | 61.91% |
| 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 | 0.57 | 2.35 | 0.00 | - | 1 | 5,660 | 52.25% |
| GDX250620P00025000 | 2024-06-13 9:58AM EDT | 25.00 | 0.82 | 0.72 | 0.90 | 0.00 | - | 100 | 1,462 | 31.64% |
| GDX250620P00026000 | 2024-06-07 2:57PM EDT | 26.00 | 0.94 | 0.91 | 2.26 | 0.00 | - | 10 | 159 | 43.63% |
| GDX250620P00027000 | 2024-05-28 12:30PM EDT | 27.00 | 0.84 | 0.00 | 2.12 | 0.00 | - | 3 | 254 | 38.62% |
| GDX250620P00028000 | 2024-06-13 11:45AM EDT | 28.00 | 1.57 | 1.42 | 1.59 | 0.00 | - | 7 | 403 | 30.03% |
| GDX250620P00029000 | 2024-06-07 11:01AM EDT | 29.00 | 1.69 | 1.75 | 1.88 | 0.00 | - | 1 | 534 | 29.46% |
| GDX250620P00030000 | 2024-06-14 11:01AM EDT | 30.00 | 2.22 | 2.06 | 2.22 | +0.12 | +5.71% | 2,000 | 10,241 | 29.00% |
| GDX250620P00031000 | 2024-06-14 3:28PM EDT | 31.00 | 2.49 | 2.36 | 2.65 | +0.57 | +29.69% | 529 | 6,011 | 28.98% |
| GDX250620P00032000 | 2024-06-07 1:55PM EDT | 32.00 | 2.87 | 2.88 | 3.05 | 0.00 | - | 1 | 65 | 28.37% |
| GDX250620P00033000 | 2024-06-14 3:19PM EDT | 33.00 | 3.40 | 3.35 | 4.25 | -0.15 | -4.23% | 4,000 | 4,279 | 33.55% |
| GDX250620P00034000 | 2024-06-07 10:39AM EDT | 34.00 | 3.55 | 3.85 | 5.30 | 0.00 | - | 1 | 240 | 37.16% |
| GDX250620P00035000 | 2024-06-13 11:13AM EDT | 35.00 | 4.60 | 4.40 | 5.00 | 0.00 | - | 1 | 9,776 | 30.40% |
| GDX250620P00036000 | 2024-06-06 3:02PM EDT | 36.00 | 3.90 | 3.95 | 5.35 | 0.00 | - | 1 | 4 | 28.25% |
| GDX250620P00037000 | 2024-06-07 3:14PM EDT | 37.00 | 5.88 | 5.60 | 5.90 | 0.00 | - | 3 | 70 | 27.30% |
| GDX250620P00038000 | 2024-06-10 3:12PM EDT | 38.00 | 6.05 | 6.25 | 7.05 | 0.00 | - | 1 | 220 | 30.71% |
| GDX250620P00039000 | 2024-06-07 10:52AM EDT | 39.00 | 6.65 | 7.00 | 8.40 | 0.00 | - | 32 | 34 | 35.55% |
| GDX250620P00040000 | 2024-06-12 9:56AM EDT | 40.00 | 7.35 | 7.70 | 9.00 | 0.00 | - | 1 | 2 | 34.42% |
| GDX250620P00042000 | 2024-05-21 9:32AM EDT | 42.00 | 5.29 | 8.00 | 9.55 | 0.00 | - | - | 1 | 25.37% |
| GDX250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 13.15 | 15.60 | 16.85 | 0.00 | - | - | 0 | 25.59% |
| GDX250620P00055000 | 2024-06-13 3:31PM EDT | 55.00 | 21.83 | 19.50 | 21.85 | 0.00 | - | 2 | 0 | 30.03% |
© 2024 Yahoo. All rights reserved.