VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
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 | 64.06% |
| GDX260116C00010000 | 2024-06-14 10:53AM EDT | 10.00 | 23.55 | 23.20 | 24.25 | 0.00 | - | 2 | 6 | 57.72% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 27.74% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 54.30% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 15.20 | 16.35 | 0.00 | - | 1 | 73 | 54.03% |
| GDX260116C00020000 | 2024-06-17 10:25AM EDT | 20.00 | 14.74 | 14.75 | 15.55 | 0.00 | - | 6 | 229 | 52.66% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 48.61% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 56.56% |
| GDX260116C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.30 | 11.85 | 13.10 | 0.00 | - | 1 | 12 | 47.66% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 51.20% |
| GDX260116C00025000 | 2024-06-17 10:25AM EDT | 25.00 | 10.87 | 10.55 | 11.35 | 0.00 | - | 3 | 331 | 43.18% |
| GDX260116C00026000 | 2024-05-28 9:33AM EDT | 26.00 | 12.96 | 10.00 | 11.50 | 0.00 | - | 28 | 217 | 48.91% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 9.60 | 10.85 | 0.00 | - | 1 | 252 | 48.02% |
| GDX260116C00028000 | 2024-06-04 11:13AM EDT | 28.00 | 9.79 | 8.75 | 9.40 | 0.00 | - | 1 | 130 | 41.32% |
| GDX260116C00029000 | 2024-06-13 12:58PM EDT | 29.00 | 8.50 | 8.15 | 8.75 | 0.00 | - | 2 | 233 | 40.43% |
| GDX260116C00030000 | 2024-06-14 10:03AM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 1,289 | 0.00% |
| GDX260116C00031000 | 2024-06-14 1:13PM EDT | 31.00 | 7.53 | 7.15 | 7.65 | 0.00 | - | 15 | 298 | 39.58% |
| GDX260116C00032000 | 2024-06-17 12:01PM EDT | 32.00 | 6.55 | 6.40 | 7.35 | 0.00 | - | 20 | 384 | 40.52% |
| GDX260116C00033000 | 2024-06-17 9:30AM EDT | 33.00 | 6.60 | 5.90 | 6.90 | 0.00 | - | 1 | 690 | 40.34% |
| GDX260116C00034000 | 2024-06-17 2:00PM EDT | 34.00 | 5.95 | 5.45 | 6.45 | 0.00 | - | 4 | 4,049 | 40.04% |
| GDX260116C00035000 | 2024-06-17 3:28PM EDT | 35.00 | 5.60 | 5.05 | 6.05 | 0.00 | - | 7 | 7,916 | 39.91% |
| GDX260116C00036000 | 2024-06-17 11:39AM EDT | 36.00 | 5.00 | 4.75 | 5.55 | 0.00 | - | 3 | 187 | 39.04% |
| GDX260116C00037000 | 2024-06-10 3:38PM EDT | 37.00 | 5.44 | 4.65 | 5.05 | 0.00 | - | 26 | 2,146 | 38.07% |
| GDX260116C00038000 | 2024-06-14 10:42AM EDT | 38.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 11 | 1,313 | 3.13% |
| GDX260116C00039000 | 2024-06-03 10:25AM EDT | 39.00 | 5.30 | 3.75 | 4.55 | 0.00 | - | 2 | 2 | 38.76% |
| GDX260116C00040000 | 2024-06-17 1:44PM EDT | 40.00 | 3.90 | 3.50 | 4.30 | 0.00 | - | 401 | 10,460 | 38.93% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 3.50 | 3.85 | 0.00 | - | 1 | 13 | 37.81% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 2.32 | 5.45 | 0.00 | - | 20 | 1 | 48.91% |
| GDX260116C00044000 | 2024-06-13 12:01PM EDT | 44.00 | 2.92 | 2.55 | 3.10 | 0.00 | - | 15 | 26 | 37.43% |
| GDX260116C00045000 | 2024-06-13 1:05PM EDT | 45.00 | 2.80 | 2.60 | 4.95 | 0.00 | - | 27 | 1,776 | 50.10% |
| GDX260116C00046000 | 2024-06-10 9:44AM EDT | 46.00 | 2.71 | 2.30 | 4.75 | 0.00 | - | 10 | 6 | 50.16% |
| GDX260116C00047000 | 2024-06-07 10:20AM EDT | 47.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 30 | 10 | 42.26% |
| GDX260116C00050000 | 2024-06-17 1:53PM EDT | 50.00 | 2.00 | 1.75 | 5.00 | 0.00 | - | 1 | 4,003 | 56.34% |
| GDX260116C00055000 | 2024-06-17 12:25PM EDT | 55.00 | 1.34 | 1.25 | 4.65 | 0.00 | - | 400 | 6,038 | 59.20% |
| GDX260116C00060000 | 2024-06-13 12:04PM EDT | 60.00 | 0.85 | 0.80 | 1.30 | 0.00 | - | 10 | 100 | 39.58% |
| GDX260116C00065000 | 2024-06-13 12:00PM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| GDX260116C00070000 | 2024-06-17 3:54PM EDT | 70.00 | 0.60 | 0.55 | 0.00 | 0.00 | - | 3 | 957 | 12.50% |
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 | 78.91% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 3 | 7 | 56.64% |
| GDX260116P00015000 | 2024-06-17 12:24PM EDT | 15.00 | 0.14 | 0.18 | 0.51 | 0.00 | - | 3 | 356 | 46.83% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.16 | 0.51 | 0.00 | - | 2 | 526 | 37.67% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 52.27% |
| GDX260116P00020000 | 2024-06-07 9:38AM EDT | 20.00 | 0.45 | 0.32 | 0.99 | 0.00 | - | 1 | 85 | 39.65% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 51.15% |
| GDX260116P00022000 | 2024-05-23 3:49PM EDT | 22.00 | 0.75 | 0.58 | 0.98 | 0.00 | - | 1 | 1,784 | 33.91% |
| GDX260116P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.69 | 0.75 | 1.18 | 0.00 | - | 5 | 86 | 33.50% |
| GDX260116P00024000 | 2024-06-14 11:32AM EDT | 24.00 | 1.20 | 0.93 | 1.21 | 0.00 | - | 2 | 186 | 31.15% |
| GDX260116P00025000 | 2024-06-10 10:06AM EDT | 25.00 | 1.35 | 1.18 | 2.02 | 0.00 | - | 2 | 9,193 | 35.95% |
| GDX260116P00026000 | 2024-06-05 2:45PM EDT | 26.00 | 1.39 | 1.41 | 0.00 | 0.00 | - | 1 | 1,855 | 6.25% |
| 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 | 2.05 | 2.51 | 0.00 | - | 3,000 | 3,026 | 31.09% |
| GDX260116P00029000 | 2024-06-07 10:05AM EDT | 29.00 | 2.30 | 2.26 | 3.05 | 0.00 | - | 1 | 38 | 31.97% |
| GDX260116P00030000 | 2024-06-14 3:24PM EDT | 30.00 | 2.92 | 2.68 | 3.35 | 0.00 | - | 3,001 | 3,327 | 30.93% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 2.99 | 0.00 | - | 1 | 81 | 25.51% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 3.60 | 4.50 | 0.00 | - | 30 | 70 | 31.89% |
| GDX260116P00033000 | 2024-06-14 2:35PM EDT | 33.00 | 4.25 | 4.05 | 4.85 | 0.00 | - | 500 | 4,036 | 30.66% |
| GDX260116P00034000 | 2024-06-14 3:19PM EDT | 34.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 140 | 468 | 0.00% |
| GDX260116P00035000 | 2024-06-13 12:03PM EDT | 35.00 | 5.45 | 5.05 | 5.95 | 0.00 | - | 10 | 586 | 30.16% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 36.00 | 4.65 | 5.85 | 6.20 | 0.00 | - | 42 | 29 | 27.87% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 20.84% |
| GDX260116P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 7.03 | 6.90 | 7.90 | 0.00 | - | 1 | 35 | 29.96% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 26.20% |
| GDX260116P00040000 | 2024-06-07 1:45PM EDT | 40.00 | 8.36 | 8.25 | 9.25 | 0.00 | - | 1 | 610 | 29.36% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 22.88% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 62.24% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 48.43% |
© 2024 Yahoo. All rights reserved.