VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-05-21 3:37PM EDT | 5.00 | 33.25 | 26.85 | 29.85 | 0.00 | - | 1 | 3 | 112.31% |
| GDX261218C00010000 | 2024-06-06 2:33PM EDT | 10.00 | 26.54 | 22.05 | 25.95 | 0.00 | - | 1 | 0 | 52.10% |
| GDX261218C00015000 | 2024-05-17 2:40PM EDT | 15.00 | 23.25 | 18.75 | 21.35 | 0.00 | - | 1 | 1 | 51.71% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 53.86% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 51.76% |
| GDX261218C00020000 | 2024-06-13 12:13PM EDT | 20.00 | 15.86 | 13.60 | 18.45 | 0.00 | - | 1 | 9 | 64.93% |
| GDX261218C00022000 | 2024-06-04 9:45AM EDT | 22.00 | 15.50 | 12.05 | 16.80 | 0.00 | - | 3 | 7 | 59.91% |
| GDX261218C00025000 | 2024-06-07 11:05AM EDT | 25.00 | 13.37 | 10.30 | 14.40 | 0.00 | - | 2 | 77 | 53.42% |
| GDX261218C00026000 | 2024-06-13 11:57AM EDT | 26.00 | 11.90 | 11.50 | 12.15 | 0.00 | - | 2 | 10 | 42.49% |
| GDX261218C00027000 | 2024-06-11 10:30AM EDT | 27.00 | 11.45 | 10.10 | 13.45 | 0.00 | - | 1 | 302 | 53.14% |
| GDX261218C00028000 | 2024-06-04 9:30AM EDT | 28.00 | 12.30 | 10.30 | 11.65 | 0.00 | - | 5 | 156 | 45.28% |
| GDX261218C00029000 | 2024-06-06 2:34PM EDT | 29.00 | 12.31 | 9.65 | 10.35 | 0.00 | - | 2 | 48 | 40.58% |
| GDX261218C00030000 | 2024-06-14 10:10AM EDT | 30.00 | 9.90 | 8.30 | 11.70 | 0.00 | - | 46 | 119 | 50.31% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 12.20 | 7.50 | 10.20 | 0.00 | - | 20 | 24 | 44.42% |
| GDX261218C00032000 | 2024-06-12 11:27AM EDT | 32.00 | 9.35 | 6.00 | 9.95 | 0.00 | - | 1 | 155 | 45.18% |
| GDX261218C00033000 | 2024-06-17 11:14AM EDT | 33.00 | 8.19 | 8.00 | 10.75 | 0.00 | - | 1 | 517 | 51.21% |
| GDX261218C00034000 | 2024-06-17 11:30AM EDT | 34.00 | 7.80 | 5.55 | 10.20 | 0.00 | - | 5 | 314 | 50.16% |
| GDX261218C00035000 | 2024-06-13 3:50PM EDT | 35.00 | 7.67 | 5.65 | 9.70 | 0.00 | - | 1 | 2,807 | 49.32% |
| GDX261218C00036000 | 2024-06-14 3:16PM EDT | 36.00 | 6.89 | 6.10 | 7.70 | 0.00 | - | 8 | 206 | 41.13% |
| GDX261218C00037000 | 2024-06-13 12:59PM EDT | 37.00 | 6.75 | 5.90 | 8.90 | 0.00 | - | 1 | 17 | 48.50% |
| GDX261218C00038000 | 2024-06-11 11:02AM EDT | 38.00 | 6.65 | 6.10 | 6.55 | 0.00 | - | 3 | 4 | 38.67% |
| GDX261218C00039000 | 2024-05-30 1:17PM EDT | 39.00 | 7.50 | 4.60 | 8.40 | 0.00 | - | 2 | 206 | 48.91% |
| GDX261218C00040000 | 2024-06-12 10:11AM EDT | 40.00 | 6.25 | 5.60 | 7.35 | 0.00 | - | 2 | 209 | 45.22% |
| GDX261218C00041000 | 2024-05-24 12:22PM EDT | 41.00 | 6.74 | 3.90 | 7.30 | 0.00 | - | 1 | 1 | 46.24% |
| GDX261218C00042000 | 2024-06-13 9:57AM EDT | 42.00 | 5.34 | 4.40 | 6.60 | 0.00 | - | 4 | 169 | 44.14% |
| GDX261218C00043000 | 2024-05-20 1:49PM EDT | 43.00 | 7.24 | 4.60 | 6.40 | 0.00 | - | 3 | 4 | 44.36% |
| GDX261218C00045000 | 2024-06-17 3:03PM EDT | 45.00 | 4.50 | 3.85 | 6.60 | 0.00 | - | 5 | 112 | 47.49% |
| GDX261218C00046000 | 2024-05-30 12:16PM EDT | 46.00 | 5.30 | 3.80 | 4.60 | 0.00 | - | 8 | 2 | 39.00% |
| GDX261218C00047000 | 2024-06-13 12:14PM EDT | 47.00 | 4.00 | 3.75 | 5.80 | 0.00 | - | 4 | 4 | 45.72% |
| GDX261218C00048000 | 2024-05-30 2:26PM EDT | 48.00 | 4.70 | 2.40 | 5.95 | 0.00 | - | 1 | 4 | 47.38% |
| GDX261218C00049000 | 2024-05-21 11:03AM EDT | 49.00 | 5.60 | 2.89 | 5.40 | 0.00 | - | 2 | 6 | 45.68% |
| GDX261218C00050000 | 2024-06-11 3:41PM EDT | 50.00 | 3.97 | 3.10 | 3.90 | 0.00 | - | 1 | 68 | 39.25% |
| GDX261218C00055000 | 2024-06-10 10:34AM EDT | 55.00 | 2.83 | 0.68 | 4.30 | 0.00 | - | 25 | 2,267 | 45.19% |
| GDX261218C00060000 | 2024-06-14 1:33PM EDT | 60.00 | 2.18 | 1.53 | 2.72 | 0.00 | - | 1 | 205 | 40.25% |
| GDX261218C00065000 | 2024-06-18 9:30AM EDT | 65.00 | 1.94 | 1.54 | 2.40 | +0.05 | +2.65% | 1 | 307 | 41.27% |
| GDX261218C00070000 | 2024-06-18 9:30AM EDT | 70.00 | 1.48 | 1.08 | 2.96 | -0.07 | -4.52% | 11 | 1,062 | 47.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 71.58% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 54.05% |
| GDX261218P00015000 | 2024-06-12 1:13PM EDT | 15.00 | 0.41 | 0.21 | 5.00 | 0.00 | - | 2 | 396 | 64.55% |
| GDX261218P00018000 | 2024-06-04 12:44PM EDT | 18.00 | 0.62 | 0.51 | 4.40 | 0.00 | - | 7 | 379 | 51.62% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 1.01 | 0.00 | - | 2 | 6 | 34.23% |
| GDX261218P00020000 | 2024-06-06 9:30AM EDT | 20.00 | 1.03 | 0.31 | 4.60 | 0.00 | - | - | 6 | 62.60% |
| GDX261218P00022000 | 2024-06-03 3:02PM EDT | 22.00 | 1.00 | 1.26 | 4.05 | 0.00 | - | 2 | 22 | 51.29% |
| GDX261218P00023000 | 2024-06-14 10:00AM EDT | 23.00 | 1.68 | 1.49 | 1.71 | 0.00 | - | 1 | 2,377 | 31.10% |
| GDX261218P00024000 | 2024-06-12 1:28PM EDT | 24.00 | 1.63 | 1.76 | 2.00 | 0.00 | - | 84 | 964 | 30.92% |
| GDX261218P00025000 | 2024-06-11 2:16PM EDT | 25.00 | 2.01 | 2.05 | 2.25 | 0.00 | - | 73 | 2,620 | 30.27% |
| GDX261218P00026000 | 2024-06-10 2:10PM EDT | 26.00 | 2.27 | 2.32 | 2.64 | 0.00 | - | 195 | 16,912 | 30.41% |
| GDX261218P00027000 | 2024-05-31 9:54AM EDT | 27.00 | 2.25 | 2.65 | 2.92 | 0.00 | - | 8 | 140 | 29.68% |
| GDX261218P00028000 | 2024-06-04 2:00PM EDT | 28.00 | 2.85 | 2.98 | 5.45 | 0.00 | - | 748 | 1,058 | 41.63% |
| GDX261218P00029000 | 2024-06-06 10:37AM EDT | 29.00 | 3.00 | 3.15 | 3.80 | 0.00 | - | 1 | 4,308 | 29.68% |
| GDX261218P00030000 | 2024-06-14 9:32AM EDT | 30.00 | 3.90 | 3.75 | 6.50 | 0.00 | - | 1 | 4,283 | 41.43% |
| GDX261218P00031000 | 2024-05-31 10:13AM EDT | 31.00 | 3.55 | 2.84 | 6.75 | 0.00 | - | 56 | 142 | 39.76% |
| GDX261218P00032000 | 2024-06-07 1:31PM EDT | 32.00 | 4.60 | 4.45 | 5.25 | 0.00 | - | 1 | 443 | 29.25% |
| GDX261218P00033000 | 2024-06-07 10:14AM EDT | 33.00 | 4.80 | 5.10 | 5.45 | 0.00 | - | 10 | 270 | 27.47% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 4.30 | 5.40 | 0.00 | - | 5 | 9 | 24.43% |
| GDX261218P00035000 | 2024-06-10 10:13AM EDT | 35.00 | 6.17 | 6.15 | 7.05 | 0.00 | - | 10 | 121 | 29.40% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 6.35 | 6.70 | 8.95 | 0.00 | - | - | 56 | 32.25% |
| GDX261218P00038000 | 2024-06-10 10:11AM EDT | 38.00 | 7.87 | 7.55 | 9.55 | 0.00 | - | 10 | 110 | 31.86% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 43.69% |
| GDX261218P00040000 | 2024-06-12 11:46AM EDT | 40.00 | 8.95 | 7.70 | 11.15 | 0.00 | - | 1 | 21 | 32.73% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 45.00 | 11.80 | 11.40 | 14.25 | 0.00 | - | - | 40 | 29.16% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 53.77% |
| GDX261218P00070000 | 2024-05-23 3:27PM EDT | 70.00 | 35.22 | 36.00 | 39.05 | 0.00 | - | - | 0 | 45.14% |
© 2024 Yahoo. All rights reserved.