VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 117.53% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 63.67% |
| GDX251219C00020000 | 2024-06-04 3:47PM EDT | 20.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 51.36% |
| GDX251219C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.37 | 11.80 | 13.05 | 0.00 | - | 1 | 22 | 48.32% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 26.37% |
| GDX251219C00025000 | 2024-06-07 2:12PM EDT | 25.00 | 11.30 | 10.15 | 11.65 | 0.00 | - | 1 | 34 | 46.73% |
| GDX251219C00026000 | 2024-06-05 3:12PM EDT | 26.00 | 11.70 | 10.05 | 10.70 | 0.00 | - | 5 | 18 | 43.73% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 61.28% |
| GDX251219C00028000 | 2024-06-17 12:00PM EDT | 28.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| GDX251219C00029000 | 2024-05-28 3:25PM EDT | 29.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GDX251219C00030000 | 2024-06-14 2:11PM EDT | 30.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7,672 | 0.00% |
| GDX251219C00031000 | 2024-06-12 9:51AM EDT | 31.00 | 8.00 | 6.80 | 9.90 | 0.00 | - | 5 | 156 | 55.57% |
| GDX251219C00032000 | 2024-06-07 3:35PM EDT | 32.00 | 7.11 | 6.45 | 7.00 | 0.00 | - | 1 | 292 | 39.23% |
| GDX251219C00033000 | 2024-06-06 1:52PM EDT | 33.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 24 | 1,551 | 0.00% |
| GDX251219C00034000 | 2024-06-10 1:51PM EDT | 34.00 | 6.44 | 5.60 | 8.45 | 0.00 | - | 1 | 126 | 53.64% |
| GDX251219C00035000 | 2024-06-05 12:10PM EDT | 35.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 0.78% |
| GDX251219C00036000 | 2024-06-13 11:32AM EDT | 36.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 1.56% |
| GDX251219C00037000 | 2024-06-14 12:20PM EDT | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 1.56% |
| GDX251219C00038000 | 2024-06-04 2:26PM EDT | 38.00 | 4.78 | 4.05 | 5.55 | 0.00 | - | 9 | 86 | 43.98% |
| GDX251219C00039000 | 2024-05-23 1:29PM EDT | 39.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 3.13% |
| GDX251219C00040000 | 2024-06-17 11:13AM EDT | 40.00 | 3.80 | 3.30 | 4.05 | 0.00 | - | 10 | 368 | 38.34% |
| GDX251219C00041000 | 2024-06-06 3:20PM EDT | 41.00 | 4.60 | 3.30 | 3.65 | 0.00 | - | 4 | 123 | 37.48% |
| GDX251219C00042000 | 2024-06-14 12:20PM EDT | 42.00 | 3.37 | 2.83 | 3.45 | 0.00 | - | 10 | 130 | 37.76% |
| GDX251219C00043000 | 2024-06-12 1:53PM EDT | 43.00 | 3.49 | 2.55 | 3.20 | 0.00 | - | 5 | 32 | 37.61% |
| GDX251219C00044000 | 2024-06-13 11:32AM EDT | 44.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 6.25% |
| GDX251219C00045000 | 2024-06-06 2:49PM EDT | 45.00 | 3.72 | 2.16 | 2.96 | 0.00 | - | 2 | 1,055 | 38.75% |
| GDX251219C00046000 | 2024-05-20 2:22PM EDT | 46.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| GDX251219C00047000 | 2024-06-14 12:20PM EDT | 47.00 | 2.38 | 1.64 | 2.65 | 0.00 | - | - | 5 | 39.11% |
| GDX251219C00048000 | 2024-06-04 1:43PM EDT | 48.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| GDX251219C00049000 | 2024-05-22 11:29AM EDT | 49.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| GDX251219C00050000 | 2024-05-23 10:14AM EDT | 50.00 | 2.55 | 1.55 | 2.05 | 0.00 | - | 1 | 114 | 38.15% |
| GDX251219C00055000 | 2024-06-17 10:04AM EDT | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 6.25% |
| GDX251219C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 12.50% |
| GDX251219C00065000 | 2024-05-30 10:50AM EDT | 65.00 | 0.92 | 0.45 | 0.95 | 0.00 | - | 6 | 1,049 | 40.38% |
| GDX251219C00070000 | 2024-06-14 2:04PM EDT | 70.00 | 0.65 | 0.58 | 0.77 | 0.00 | - | 2 | 1,781 | 41.19% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 22 | 34 | 83.74% |
| GDX251219P00015000 | 2024-06-14 11:53AM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.00 | 0.84 | 0.00 | - | 1 | 155 | 38.50% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 436 | 400 | 68.32% |
| GDX251219P00023000 | 2024-06-07 3:29PM EDT | 23.00 | 0.80 | 0.66 | 1.16 | 0.00 | - | 1 | 2,365 | 34.13% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 2,296 | 6.25% |
| GDX251219P00025000 | 2024-05-28 10:10AM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,446 | 6.25% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.92 | 1.39 | 0.00 | - | 14 | 6,779 | 28.36% |
| GDX251219P00027000 | 2024-05-29 12:05PM EDT | 27.00 | 1.45 | 1.59 | 2.07 | 0.00 | - | 2 | 240 | 31.40% |
| GDX251219P00028000 | 2024-06-11 3:09PM EDT | 28.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 719 | 3.13% |
| GDX251219P00029000 | 2024-06-07 1:21PM EDT | 29.00 | 2.35 | 2.13 | 4.85 | 0.00 | - | 7 | 50 | 45.51% |
| GDX251219P00030000 | 2024-06-12 10:33AM EDT | 30.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15,435 | 3.13% |
| GDX251219P00031000 | 2024-06-04 2:39PM EDT | 31.00 | 2.90 | 2.94 | 3.65 | 0.00 | - | 1 | 149 | 30.53% |
| GDX251219P00032000 | 2024-05-24 1:14PM EDT | 32.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.78% |
| GDX251219P00033000 | 2024-06-07 11:23AM EDT | 33.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 0.39% |
| GDX251219P00034000 | 2024-06-12 1:25PM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 31 | 386 | 0.00% |
| GDX251219P00035000 | 2024-06-05 3:59PM EDT | 35.00 | 4.52 | 5.10 | 5.60 | 0.00 | - | 1 | 267 | 28.81% |
| GDX251219P00036000 | 2024-05-31 11:25AM EDT | 36.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| GDX251219P00037000 | 2024-06-12 1:25PM EDT | 37.00 | 5.80 | 6.05 | 0.00 | 0.00 | - | 104 | 464 | 0.00% |
| GDX251219P00038000 | 2024-06-03 10:55AM EDT | 38.00 | 5.95 | 6.70 | 7.65 | 0.00 | - | 165 | 183 | 29.20% |
| GDX251219P00039000 | 2024-05-31 10:30AM EDT | 39.00 | 6.60 | 7.60 | 10.25 | 0.00 | - | 1 | 6 | 40.83% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 53.24% |
| GDX251219P00041000 | 2024-05-22 11:24AM EDT | 41.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 57.02% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 57.69% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 54.52% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 64.08% |
© 2024 Yahoo. All rights reserved.