VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 74.61% |
| GDX260116C00010000 | 2024-06-14 9:48AM EDT | 10.00 | 23.55 | 22.20 | 25.60 | -3.86 | -14.08% | 2 | 6 | 66.60% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 32.52% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 54.86% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 15.20 | 16.35 | 0.00 | - | 1 | 73 | 54.49% |
| GDX260116C00020000 | 2024-06-14 10:41AM EDT | 20.00 | 14.80 | 15.00 | 15.80 | -0.30 | -1.99% | 1 | 230 | 51.44% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 49.02% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 56.86% |
| GDX260116C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.30 | 12.50 | 12.90 | 0.00 | - | 1 | 12 | 46.17% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 51.47% |
| GDX260116C00025000 | 2024-06-14 12:10PM EDT | 25.00 | 11.09 | 10.50 | 11.65 | -0.96 | -7.97% | 1 | 333 | 45.90% |
| GDX260116C00026000 | 2024-05-28 9:33AM EDT | 26.00 | 12.96 | 10.35 | 10.70 | 0.00 | - | 28 | 217 | 42.97% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 9.60 | 10.85 | 0.00 | - | 1 | 252 | 48.22% |
| GDX260116C00028000 | 2024-06-04 11:13AM EDT | 28.00 | 9.79 | 8.35 | 10.40 | 0.00 | - | 1 | 130 | 48.62% |
| GDX260116C00029000 | 2024-06-13 12:58PM EDT | 29.00 | 8.50 | 8.20 | 9.60 | 0.00 | - | 2 | 233 | 46.44% |
| GDX260116C00030000 | 2024-06-13 1:21PM EDT | 30.00 | 7.85 | 7.90 | 8.25 | -0.14 | -1.75% | 12 | 1,277 | 40.58% |
| GDX260116C00031000 | 2024-06-14 1:13PM EDT | 31.00 | 7.53 | 6.50 | 8.50 | +0.15 | +2.03% | 15 | 283 | 45.23% |
| GDX260116C00032000 | 2024-06-04 2:16PM EDT | 32.00 | 7.48 | 6.85 | 7.20 | 0.00 | - | 3 | 372 | 39.71% |
| GDX260116C00033000 | 2024-06-12 12:43PM EDT | 33.00 | 6.40 | 6.40 | 6.75 | -1.38 | -17.74% | 6 | 684 | 39.54% |
| GDX260116C00034000 | 2024-06-14 2:19PM EDT | 34.00 | 6.00 | 5.95 | 6.50 | 0.00 | - | 2 | 4,049 | 40.45% |
| GDX260116C00035000 | 2024-06-14 11:57AM EDT | 35.00 | 5.50 | 5.50 | 5.90 | -0.15 | -2.65% | 20 | 7,929 | 39.10% |
| GDX260116C00036000 | 2024-06-13 3:46PM EDT | 36.00 | 5.10 | 5.10 | 5.45 | 0.00 | - | 5 | 187 | 38.54% |
| GDX260116C00037000 | 2024-06-10 3:38PM EDT | 37.00 | 5.44 | 4.75 | 5.10 | 0.00 | - | 26 | 2,146 | 38.45% |
| GDX260116C00038000 | 2024-06-14 10:42AM EDT | 38.00 | 4.44 | 4.40 | 6.05 | -0.06 | -1.33% | 11 | 1,313 | 45.98% |
| GDX260116C00039000 | 2024-06-03 10:25AM EDT | 39.00 | 5.30 | 4.10 | 5.15 | 0.00 | - | 2 | 2 | 42.40% |
| GDX260116C00040000 | 2024-06-13 1:02PM EDT | 40.00 | 3.88 | 3.80 | 4.15 | 0.00 | - | 327 | 10,059 | 38.10% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 3.50 | 3.85 | 0.00 | - | 1 | 13 | 37.85% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 2.32 | 5.45 | 0.00 | - | 20 | 1 | 48.96% |
| GDX260116C00044000 | 2024-06-13 12:01PM EDT | 44.00 | 2.92 | 1.84 | 3.80 | 0.00 | - | 15 | 26 | 41.82% |
| GDX260116C00045000 | 2024-06-13 1:05PM EDT | 45.00 | 2.80 | 2.64 | 2.93 | 0.00 | - | 27 | 1,776 | 37.66% |
| GDX260116C00046000 | 2024-06-10 9:44AM EDT | 46.00 | 2.71 | 2.46 | 2.87 | 0.00 | - | 10 | 6 | 38.49% |
| GDX260116C00047000 | 2024-06-07 10:20AM EDT | 47.00 | 2.80 | 2.29 | 2.59 | 0.00 | - | 1 | 3 | 37.81% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 30 | 10 | 42.29% |
| GDX260116C00050000 | 2024-06-14 1:33PM EDT | 50.00 | 2.00 | 1.84 | 2.59 | +0.06 | +3.09% | 5 | 3,997 | 41.03% |
| GDX260116C00055000 | 2024-06-13 12:04PM EDT | 55.00 | 1.27 | 1.32 | 2.67 | 0.00 | - | 311 | 5,638 | 46.30% |
| GDX260116C00060000 | 2024-06-13 12:04PM EDT | 60.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 10 | 100 | 39.11% |
| GDX260116C00065000 | 2024-06-13 12:00PM EDT | 65.00 | 0.83 | 0.48 | 0.91 | 0.00 | - | 2 | 55 | 38.97% |
| GDX260116C00070000 | 2024-06-14 12:15PM EDT | 70.00 | 0.70 | 0.60 | 0.70 | -0.01 | -1.41% | 2 | 955 | 39.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 78.71% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 113.38% |
| GDX260116P00015000 | 2024-06-14 2:13PM EDT | 15.00 | 0.20 | 0.08 | 0.19 | +0.04 | +25.00% | 13 | 363 | 37.40% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.16 | 0.51 | 0.00 | - | 2 | 526 | 37.50% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 52.05% |
| GDX260116P00020000 | 2024-06-07 9:38AM EDT | 20.00 | 0.45 | 0.44 | 0.74 | 0.00 | - | 1 | 85 | 35.91% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 50.93% |
| GDX260116P00022000 | 2024-05-23 3:49PM EDT | 22.00 | 0.75 | 0.00 | 0.94 | 0.00 | - | 1 | 1,784 | 33.23% |
| GDX260116P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.69 | 0.00 | 1.06 | 0.00 | - | 5 | 86 | 32.01% |
| GDX260116P00024000 | 2024-06-14 11:32AM EDT | 24.00 | 1.20 | 0.83 | 1.22 | +0.01 | +0.84% | 2 | 184 | 31.08% |
| GDX260116P00025000 | 2024-06-10 10:06AM EDT | 25.00 | 1.35 | 0.00 | 1.49 | 0.00 | - | 2 | 9,193 | 31.03% |
| GDX260116P00026000 | 2024-06-05 2:45PM EDT | 26.00 | 1.39 | 0.00 | 2.46 | 0.00 | - | 1 | 1,855 | 36.45% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GDX260116P00028000 | 2024-06-14 3:24PM EDT | 28.00 | 2.11 | 1.73 | 2.52 | +0.07 | +3.43% | 3,000 | 26 | 30.97% |
| GDX260116P00029000 | 2024-06-07 10:05AM EDT | 29.00 | 2.30 | 1.99 | 2.69 | 0.00 | - | 1 | 38 | 29.26% |
| GDX260116P00030000 | 2024-06-14 3:24PM EDT | 30.00 | 2.92 | 2.37 | 3.65 | -0.08 | -2.67% | 3,001 | 2,327 | 32.72% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 2.99 | 0.00 | - | 1 | 81 | 25.32% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 3.60 | 4.50 | 0.00 | - | 30 | 70 | 31.67% |
| GDX260116P00033000 | 2024-06-14 2:35PM EDT | 33.00 | 4.25 | 2.70 | 5.10 | -0.20 | -4.49% | 500 | 3,539 | 31.96% |
| GDX260116P00034000 | 2024-06-14 3:19PM EDT | 34.00 | 4.75 | 4.65 | 4.75 | 0.00 | - | 140 | 328 | 26.37% |
| GDX260116P00035000 | 2024-06-13 12:03PM EDT | 35.00 | 5.45 | 5.15 | 6.45 | 0.00 | - | 10 | 586 | 32.90% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 36.00 | 4.65 | 5.75 | 6.10 | 0.00 | - | 42 | 29 | 27.03% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 20.56% |
| GDX260116P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 7.03 | 7.00 | 8.70 | 0.00 | - | 1 | 35 | 34.47% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 25.89% |
| GDX260116P00040000 | 2024-06-07 1:45PM EDT | 40.00 | 8.36 | 8.35 | 8.70 | 0.00 | - | 1 | 610 | 25.57% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 22.39% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 61.88% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 48.02% |
© 2024 Yahoo. All rights reserved.