VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260717C00020000 | 2024-06-07 10:08AM EDT | 20.00 | 16.41 | 15.35 | 16.25 | 0.00 | - | 2 | 2 | 51.54% |
| GDX260717C00025000 | 2024-05-10 3:10PM EDT | 25.00 | 13.90 | 9.95 | 12.35 | 0.00 | - | 5 | 3 | 44.10% |
| GDX260717C00027000 | 2024-05-22 3:26PM EDT | 27.00 | 12.40 | 9.70 | 11.00 | 0.00 | - | - | 5 | 42.29% |
| GDX260717C00030000 | 2024-06-04 10:16AM EDT | 30.00 | 9.63 | 8.80 | 9.50 | 0.00 | - | 1 | 22 | 42.04% |
| GDX260717C00031000 | 2024-05-22 3:26PM EDT | 31.00 | 9.90 | 6.70 | 9.70 | 0.00 | - | 5 | 5 | 45.70% |
| GDX260717C00032000 | 2024-05-29 9:35AM EDT | 32.00 | 9.40 | 5.90 | 9.45 | 0.00 | - | 1 | 0 | 46.59% |
| GDX260717C00033000 | 2024-06-14 3:16PM EDT | 33.00 | 7.50 | 5.75 | 9.15 | 0.00 | - | 8 | 8 | 47.08% |
| GDX260717C00034000 | 2024-05-14 3:39PM EDT | 34.00 | 8.68 | 6.80 | 7.15 | 0.00 | - | 1 | 0 | 38.28% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 35.00 | 7.98 | 6.40 | 6.90 | 0.00 | - | 5 | 30 | 38.93% |
| GDX260717C00036000 | 2024-06-06 10:39AM EDT | 36.00 | 7.32 | 4.00 | 8.45 | 0.00 | - | 2 | 22 | 48.99% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 38.00 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 44.67% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 40.00 | 5.25 | 5.90 | 6.25 | 0.00 | - | 3 | 3 | 43.77% |
| GDX260717C00045000 | 2024-05-30 12:15PM EDT | 45.00 | 4.65 | 2.54 | 5.35 | 0.00 | - | 2 | 4 | 45.51% |
| GDX260717C00055000 | 2024-05-20 2:48PM EDT | 55.00 | 3.30 | 1.36 | 4.75 | 0.00 | - | 4 | 1 | 51.93% |
| GDX260717C00060000 | 2024-05-29 12:56PM EDT | 60.00 | 2.06 | 1.08 | 4.75 | 0.00 | - | 20 | 88 | 55.73% |
| GDX260717C00065000 | 2024-06-03 11:52AM EDT | 65.00 | 1.75 | 0.22 | 4.95 | 0.00 | - | 2 | 438 | 60.17% |
| GDX260717C00070000 | 2024-06-17 12:07PM EDT | 70.00 | 1.15 | 0.94 | 1.20 | 0.00 | - | 3 | 1,589 | 39.03% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260717P00015000 | 2024-05-29 1:31PM EDT | 15.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 325 | 41.75% |
| GDX260717P00016000 | 2024-05-14 3:10PM EDT | 16.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 0 | 65.11% |
| GDX260717P00018000 | 2024-05-28 3:28PM EDT | 18.00 | 0.44 | 0.43 | 2.01 | 0.00 | - | 16 | 48 | 51.99% |
| GDX260717P00019000 | 2024-04-16 2:43PM EDT | 19.00 | 0.83 | 0.00 | 4.85 | 0.00 | - | - | 17 | 52.76% |
| GDX260717P00020000 | 2024-04-29 9:42AM EDT | 20.00 | 1.15 | 0.54 | 0.73 | 0.00 | - | 20 | 76 | 31.47% |
| GDX260717P00021000 | 2024-04-16 2:43PM EDT | 21.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | - | 6 | 67.87% |
| GDX260717P00025000 | 2024-06-03 2:42PM EDT | 25.00 | 1.38 | 1.62 | 1.90 | 0.00 | - | 8 | 87 | 30.60% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 26.00 | 2.38 | 0.04 | 4.95 | 0.00 | - | 2 | 11 | 49.04% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 30.00 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 27.48% |
| GDX260717P00031000 | 2024-06-06 9:52AM EDT | 31.00 | 3.40 | 2.96 | 4.00 | 0.00 | - | 1 | 3 | 28.15% |
| GDX260717P00032000 | 2024-06-06 9:52AM EDT | 32.00 | 3.90 | 2.92 | 4.85 | 0.00 | - | 1 | 270 | 29.96% |
| GDX260717P00034000 | 2024-06-04 3:29PM EDT | 34.00 | 4.96 | 5.15 | 5.85 | 0.00 | - | 1 | 19 | 29.23% |
| GDX260717P00035000 | 2024-06-14 2:24PM EDT | 35.00 | 5.90 | 5.65 | 6.40 | 0.00 | - | 10 | 31 | 28.93% |
| GDX260717P00036000 | 2024-05-22 2:47PM EDT | 36.00 | 5.45 | 6.30 | 6.60 | 0.00 | - | - | 38 | 26.69% |
| GDX260717P00038000 | 2024-05-20 2:44PM EDT | 38.00 | 5.70 | 7.50 | 7.80 | 0.00 | - | - | 84 | 25.95% |
| GDX260717P00039000 | 2024-05-28 3:58PM EDT | 39.00 | 6.78 | 7.15 | 9.30 | 0.00 | - | 1 | 3 | 30.10% |
© 2024 Yahoo. All rights reserved.