VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00018000 | 2024-05-17 10:03AM EDT | 18.00 | 20.00 | 15.10 | 17.85 | 0.00 | - | 1 | 1 | 56.70% |
| GDX260618C00020000 | 2024-05-29 11:54AM EDT | 20.00 | 17.69 | 14.05 | 16.00 | 0.00 | - | 1 | 3 | 51.05% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 52.99% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 24.00 | 12.10 | 12.65 | 13.50 | 0.00 | - | - | 1 | 49.94% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 27.70% |
| GDX260618C00030000 | 2024-05-17 12:11PM EDT | 30.00 | 11.50 | 7.65 | 10.90 | 0.00 | - | 7 | 15 | 51.69% |
| GDX260618C00031000 | 2024-06-12 11:27AM EDT | 31.00 | 8.98 | 7.55 | 9.00 | 0.00 | - | 1 | 43 | 42.94% |
| GDX260618C00032000 | 2024-06-17 12:50PM EDT | 32.00 | 7.70 | 6.95 | 7.95 | 0.00 | - | 1 | 1 | 39.37% |
| GDX260618C00033000 | 2024-06-12 2:56PM EDT | 33.00 | 7.97 | 6.50 | 7.50 | 0.00 | - | 2 | 8 | 39.15% |
| GDX260618C00034000 | 2024-06-10 12:58PM EDT | 34.00 | 7.60 | 6.10 | 7.10 | 0.00 | - | 12 | 22 | 39.10% |
| GDX260618C00035000 | 2024-06-10 3:45PM EDT | 35.00 | 7.08 | 6.00 | 6.65 | 0.00 | - | 1 | 30 | 38.67% |
| GDX260618C00036000 | 2024-06-10 3:45PM EDT | 36.00 | 5.63 | 5.30 | 6.30 | 0.00 | - | 1 | 15 | 38.68% |
| GDX260618C00037000 | 2024-05-28 11:42AM EDT | 37.00 | 7.50 | 5.05 | 5.85 | 0.00 | - | 1 | 16 | 38.06% |
| GDX260618C00039000 | 2024-05-30 11:03AM EDT | 39.00 | 6.40 | 4.85 | 6.25 | 0.00 | - | 1 | 4 | 43.43% |
| GDX260618C00040000 | 2024-05-23 10:42AM EDT | 40.00 | 5.70 | 4.10 | 4.90 | 0.00 | - | 1 | 50 | 37.78% |
| GDX260618C00041000 | 2024-05-21 11:05AM EDT | 41.00 | 7.20 | 4.10 | 5.05 | 0.00 | - | - | 1 | 39.99% |
| GDX260618C00045000 | 2024-05-20 1:46PM EDT | 45.00 | 5.40 | 3.15 | 4.35 | 0.00 | - | 1 | 676 | 41.28% |
| GDX260618C00049000 | 2024-05-22 11:13AM EDT | 49.00 | 3.85 | 2.60 | 3.30 | 0.00 | - | - | 500 | 39.69% |
| GDX260618C00050000 | 2024-05-16 12:35PM EDT | 50.00 | 3.60 | 0.84 | 2.82 | 0.00 | - | 2 | 21 | 37.83% |
| GDX260618C00055000 | 2024-05-15 12:16PM EDT | 55.00 | 2.70 | 0.00 | 4.00 | 0.00 | - | 2 | 69 | 48.99% |
| GDX260618C00060000 | 2024-06-10 11:09AM EDT | 60.00 | 1.64 | 0.99 | 2.30 | 0.00 | - | 4 | 20 | 42.42% |
| GDX260618C00065000 | 2024-06-10 9:51AM EDT | 65.00 | 1.39 | 0.74 | 1.93 | 0.00 | - | 6 | 153 | 43.02% |
| GDX260618C00070000 | 2024-06-17 3:55PM EDT | 70.00 | 0.90 | 0.53 | 1.60 | 0.00 | - | 31 | 2,170 | 43.29% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00010000 | 2024-05-08 2:50PM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | - | 33 | 101.17% |
| GDX260618P00015000 | 2024-05-21 10:20AM EDT | 15.00 | 0.21 | 0.10 | 0.39 | 0.00 | - | 2 | 360 | 38.99% |
| GDX260618P00018000 | 2024-05-08 2:54PM EDT | 18.00 | 0.65 | 0.00 | 3.15 | 0.00 | - | 2 | 2 | 64.76% |
| GDX260618P00019000 | 2024-04-15 12:39PM EDT | 19.00 | 0.63 | 0.00 | 4.60 | 0.00 | - | - | 1 | 52.39% |
| GDX260618P00020000 | 2024-04-16 3:44PM EDT | 20.00 | 0.98 | 0.00 | 4.85 | 0.00 | - | - | 10 | 50.20% |
| GDX260618P00023000 | 2024-05-07 2:01PM EDT | 23.00 | 1.52 | 0.00 | 1.19 | 0.00 | - | 12 | 10 | 29.91% |
| GDX260618P00024000 | 2024-05-17 12:32PM EDT | 24.00 | 1.25 | 0.00 | 2.93 | 0.00 | - | 8 | 4 | 41.77% |
| GDX260618P00025000 | 2024-06-11 1:46PM EDT | 25.00 | 1.65 | 1.34 | 2.40 | 0.00 | - | 16 | 5,061 | 34.88% |
| GDX260618P00026000 | 2024-05-31 12:13PM EDT | 26.00 | 1.65 | 1.46 | 2.28 | 0.00 | - | 2 | 3 | 31.31% |
| GDX260618P00027000 | 2024-05-10 1:45PM EDT | 27.00 | 1.98 | 0.00 | 2.39 | 0.00 | - | 8 | 5,210 | 29.47% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 2.28 | 0.00 | 2.72 | 0.00 | - | 7 | 8 | 29.04% |
| GDX260618P00029000 | 2024-05-14 1:52PM EDT | 29.00 | 2.45 | 2.91 | 3.15 | 0.00 | - | 62 | 78 | 29.07% |
| GDX260618P00030000 | 2024-05-28 12:57PM EDT | 30.00 | 2.58 | 2.92 | 3.60 | 0.00 | - | 171 | 193 | 29.00% |
| GDX260618P00031000 | 2024-06-14 11:11AM EDT | 31.00 | 3.90 | 3.50 | 4.00 | 0.00 | - | 30 | 48 | 28.49% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 32.00 | 3.55 | 4.20 | 4.45 | 0.00 | - | 25 | 30 | 28.10% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 33.00 | 3.65 | 4.55 | 4.90 | 0.00 | - | 123 | 590 | 27.56% |
| GDX260618P00034000 | 2024-06-07 10:30AM EDT | 34.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| GDX260618P00035000 | 2024-05-23 10:34AM EDT | 35.00 | 5.05 | 5.35 | 8.40 | 0.00 | - | 2 | 172 | 39.95% |
| GDX260618P00036000 | 2024-05-20 2:44PM EDT | 36.00 | 4.77 | 5.85 | 6.85 | 0.00 | - | 84 | 228 | 28.26% |
| GDX260618P00037000 | 2024-05-21 11:42AM EDT | 37.00 | 5.51 | 4.80 | 9.10 | 0.00 | - | 42 | 177 | 36.67% |
| GDX260618P00038000 | 2024-06-10 1:53PM EDT | 38.00 | 7.30 | 7.30 | 8.20 | 0.00 | - | - | 50 | 28.28% |
© 2024 Yahoo. All rights reserved.