VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00029000 | 2024-05-24 10:19AM EDT | 2024-06-07 | 6.41 | 5.10 | 8.25 | 0.00 | - | 2 | 2 | 127.34% |
| GDX240614C00029000 | 2024-05-03 1:10PM EDT | 2024-06-14 | 4.90 | 5.10 | 8.35 | 0.00 | - | 1 | 1 | 93.75% |
| GDX240621C00029000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 6.30 | 5.50 | 8.40 | -0.40 | -5.97% | 5 | 3,809 | 88.57% |
| GDX240719C00029000 | 2024-05-31 3:12PM EDT | 2024-07-19 | 6.47 | 5.65 | 7.65 | -0.47 | -6.77% | 1 | 584 | 78.66% |
| GDX240816C00029000 | 2024-05-29 12:30PM EDT | 2024-08-16 | 7.00 | 6.15 | 8.20 | 0.00 | - | 2 | 511 | 51.90% |
| GDX240920C00029000 | 2024-05-22 11:31AM EDT | 2024-09-20 | 7.68 | 6.60 | 8.95 | 0.00 | - | 15 | 4,511 | 54.25% |
| GDX241220C00029000 | 2024-05-13 11:12AM EDT | 2024-12-20 | 7.54 | 6.80 | 8.70 | 0.00 | - | 17 | 49 | 51.93% |
| GDX250117C00029000 | 2024-05-29 10:26AM EDT | 2025-01-17 | 8.13 | 7.85 | 8.40 | 0.00 | - | 10 | 2,294 | 45.23% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 2025-03-21 | 7.17 | 8.20 | 8.40 | 0.00 | - | - | 2 | 40.09% |
| GDX250620C00029000 | 2024-05-17 3:52PM EDT | 2025-06-20 | 10.36 | 8.30 | 9.85 | 0.00 | - | 13 | 39 | 47.66% |
| GDX251219C00029000 | 2024-05-28 3:25PM EDT | 2025-12-19 | 10.81 | 9.50 | 12.50 | 0.00 | - | 1 | 78 | 57.69% |
| GDX260116C00029000 | 2024-05-31 2:31PM EDT | 2026-01-16 | 10.12 | 9.05 | 11.10 | -0.17 | -1.65% | 2 | 227 | 46.83% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 2026-12-18 | 10.40 | 11.75 | 14.50 | 0.00 | - | 1 | 48 | 55.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00029000 | 2024-05-28 1:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 143 | 94.14% |
| GDX240614P00029000 | 2024-05-22 2:10PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.09 | 0.00 | - | 40 | 90 | 55.86% |
| GDX240621P00029000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | 0.00 | - | 24 | 20,174 | 48.44% |
| GDX240628P00029000 | 2024-05-29 12:18PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 1 | 56 | 56.54% |
| GDX240719P00029000 | 2024-05-31 3:12PM EDT | 2024-07-19 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 12 | 1,514 | 33.40% |
| GDX240816P00029000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 26 | 2,136 | 31.25% |
| GDX240920P00029000 | 2024-05-30 1:10PM EDT | 2024-09-20 | 0.31 | 0.15 | 0.44 | 0.00 | - | 13 | 10,755 | 33.50% |
| GDX241220P00029000 | 2024-05-28 10:09AM EDT | 2024-12-20 | 0.60 | 0.62 | 0.75 | 0.00 | - | 300 | 3,640 | 30.08% |
| GDX250117P00029000 | 2024-05-31 11:09AM EDT | 2025-01-17 | 0.82 | 0.74 | 1.02 | +0.04 | +5.13% | 6 | 39,982 | 31.96% |
| GDX250321P00029000 | 2024-05-23 3:17PM EDT | 2025-03-21 | 1.20 | 0.78 | 1.56 | 0.00 | - | - | 1 | 34.42% |
| GDX250620P00029000 | 2024-05-28 1:36PM EDT | 2025-06-20 | 1.26 | 0.00 | 2.27 | 0.00 | - | 448 | 534 | 36.57% |
| GDX251219P00029000 | 2024-05-28 3:48PM EDT | 2025-12-19 | 1.81 | 1.84 | 2.74 | 0.00 | - | 1 | 50 | 33.55% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 2.55 | 0.00 | 2.59 | 0.00 | - | 1 | 38 | 31.70% |
| GDX260618P00029000 | 2024-05-14 1:52PM EDT | 2026-06-18 | 2.45 | 0.28 | 2.75 | 0.00 | - | 62 | 78 | 29.27% |
| GDX261218P00029000 | 2024-05-31 10:48AM EDT | 2026-12-18 | 2.93 | 0.81 | 4.90 | +0.23 | +8.52% | 50 | 4,258 | 38.01% |
© 2024 Yahoo. All rights reserved.