VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00030000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 3.41 | 3.40 | 3.50 | +0.19 | +5.90% | 4,115 | 30,059 | 50.00% |
| GDX240628C00030000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 3.40 | 3.45 | 3.60 | +0.10 | +3.03% | 7 | 46 | 50.10% |
| GDX240705C00030000 | 2024-06-12 3:37PM EDT | 2024-07-05 | 4.07 | 3.50 | 4.65 | 0.00 | - | 15 | 39 | 64.45% |
| GDX240712C00030000 | 2024-06-13 10:16AM EDT | 2024-07-12 | 3.75 | 3.15 | 4.20 | 0.00 | - | 1 | 4 | 60.06% |
| GDX240719C00030000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.80 | 3.75 | 4.10 | +0.20 | +5.56% | 38 | 1,584 | 50.24% |
| GDX240726C00030000 | 2024-06-11 12:18PM EDT | 2024-07-26 | 3.90 | 3.80 | 3.90 | 0.00 | - | - | 1 | 39.45% |
| GDX240816C00030000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 4.05 | 4.10 | 4.20 | -0.87 | -17.68% | 34 | 1,694 | 39.62% |
| GDX240920C00030000 | 2024-06-14 2:49PM EDT | 2024-09-20 | 4.55 | 4.25 | 4.65 | +0.15 | +3.41% | 104 | 27,904 | 39.92% |
| GDX241220C00030000 | 2024-06-14 3:55PM EDT | 2024-12-20 | 5.50 | 5.30 | 6.45 | -0.60 | -9.84% | 15 | 160 | 50.37% |
| GDX250117C00030000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 5.57 | 5.40 | 5.65 | +0.19 | +3.53% | 42 | 28,072 | 38.16% |
| GDX250321C00030000 | 2024-06-14 10:16AM EDT | 2025-03-21 | 5.90 | 5.90 | 6.15 | 0.00 | - | 5 | 225 | 38.44% |
| GDX250620C00030000 | 2024-06-14 3:44PM EDT | 2025-06-20 | 6.75 | 6.60 | 6.85 | +0.12 | +1.81% | 10 | 2,985 | 39.22% |
| GDX251219C00030000 | 2024-06-14 2:11PM EDT | 2025-12-19 | 7.95 | 7.40 | 8.15 | -0.34 | -4.10% | 1 | 7,672 | 40.94% |
| GDX260116C00030000 | 2024-06-13 1:21PM EDT | 2026-01-16 | 7.85 | 7.90 | 8.25 | -0.14 | -1.75% | 12 | 1,277 | 40.61% |
| GDX260618C00030000 | 2024-05-17 12:11PM EDT | 2026-06-18 | 11.50 | 7.65 | 10.90 | 0.00 | - | 7 | 15 | 51.92% |
| GDX260717C00030000 | 2024-06-04 10:16AM EDT | 2026-07-17 | 9.63 | 8.45 | 10.70 | 0.00 | - | 1 | 22 | 49.73% |
| GDX261218C00030000 | 2024-06-10 9:44AM EDT | 2026-12-18 | 9.90 | 9.40 | 10.90 | -0.20 | -1.98% | 46 | 73 | 46.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00030000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 61 | 43,728 | 61.72% |
| GDX240628P00030000 | 2024-06-14 10:55AM EDT | 2024-06-28 | 0.09 | 0.04 | 0.08 | 0.00 | - | 40 | 65 | 39.65% |
| GDX240705P00030000 | 2024-06-14 11:12AM EDT | 2024-07-05 | 0.13 | 0.08 | 0.11 | +0.02 | +18.18% | 1 | 29 | 34.57% |
| GDX240712P00030000 | 2024-06-13 1:17PM EDT | 2024-07-12 | 0.51 | 0.13 | 0.26 | +0.35 | +218.75% | 1 | 37 | 38.48% |
| GDX240719P00030000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 2,102 | 2,774 | 32.91% |
| GDX240726P00030000 | 2024-06-14 10:39AM EDT | 2024-07-26 | 0.32 | 0.24 | 0.40 | +0.09 | +39.13% | 1 | 9 | 36.43% |
| GDX240802P00030000 | 2024-06-14 1:52PM EDT | 2024-08-02 | 0.34 | 0.30 | 0.36 | -0.02 | -5.56% | 52 | 50 | 32.32% |
| GDX240816P00030000 | 2024-06-14 3:33PM EDT | 2024-08-16 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 69 | 4,982 | 31.54% |
| GDX240920P00030000 | 2024-06-14 3:40PM EDT | 2024-09-20 | 0.72 | 0.69 | 0.73 | 0.00 | - | 2,637 | 17,978 | 30.52% |
| GDX241220P00030000 | 2024-06-14 11:13AM EDT | 2024-12-20 | 1.25 | 1.19 | 1.29 | -0.03 | -2.34% | 7 | 4,035 | 29.32% |
| GDX250117P00030000 | 2024-06-13 3:44PM EDT | 2025-01-17 | 1.50 | 1.39 | 1.50 | +0.03 | +2.04% | 20 | 27,049 | 29.81% |
| GDX250321P00030000 | 2024-06-11 2:12PM EDT | 2025-03-21 | 1.77 | 1.68 | 2.05 | 0.00 | - | 1 | 1,575 | 31.74% |
| GDX250620P00030000 | 2024-06-14 11:01AM EDT | 2025-06-20 | 2.22 | 2.06 | 2.22 | +0.12 | +5.71% | 2,000 | 10,241 | 29.00% |
| GDX251219P00030000 | 2024-06-12 10:33AM EDT | 2025-12-19 | 2.55 | 2.46 | 2.91 | 0.00 | - | 2 | 15,435 | 28.52% |
| GDX260116P00030000 | 2024-06-14 3:24PM EDT | 2026-01-16 | 2.92 | 2.37 | 3.65 | -0.08 | -2.67% | 3,001 | 2,327 | 32.75% |
| GDX260618P00030000 | 2024-05-28 12:57PM EDT | 2026-06-18 | 2.58 | 1.68 | 3.50 | 0.00 | - | 171 | 193 | 28.25% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 27.12% |
| GDX261218P00030000 | 2024-06-14 9:32AM EDT | 2026-12-18 | 3.90 | 3.70 | 4.25 | +0.15 | +4.00% | 1 | 4,282 | 29.24% |
© 2024 Yahoo. All rights reserved.