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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00030000 | 2024-06-21 10:57AM EDT | 2024-06-28 | 4.05 | 3.00 | 5.60 | -0.72 | -15.09% | 60 | 69 | 95.12% |
| GDX240705C00030000 | 2024-06-20 2:47PM EDT | 2024-07-05 | 4.72 | 3.15 | 5.15 | 0.00 | - | 2 | 40 | 52.73% |
| GDX240712C00030000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 4.12 | 4.00 | 5.75 | -0.43 | -9.45% | 2 | 4 | 79.30% |
| GDX240719C00030000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 4.20 | 4.20 | 4.45 | -1.20 | -22.22% | 41 | 1,675 | 51.66% |
| GDX240726C00030000 | 2024-06-21 3:27PM EDT | 2024-07-26 | 4.35 | 3.80 | 6.05 | +0.45 | +11.54% | 8 | 1 | 62.40% |
| GDX240816C00030000 | 2024-06-21 11:47AM EDT | 2024-08-16 | 4.62 | 4.55 | 4.65 | -0.53 | -10.29% | 41 | 1,736 | 41.90% |
| GDX240920C00030000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 4.93 | 4.95 | 5.05 | -0.57 | -10.36% | 116 | 27,743 | 40.80% |
| GDX241220C00030000 | 2024-06-20 3:21PM EDT | 2024-12-20 | 6.40 | 5.75 | 6.00 | 0.00 | - | 2 | 168 | 40.94% |
| GDX250117C00030000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 6.00 | 5.80 | 6.10 | -0.35 | -5.51% | 136 | 28,119 | 39.26% |
| GDX250321C00030000 | 2024-06-21 9:38AM EDT | 2025-03-21 | 6.70 | 6.30 | 6.50 | +0.80 | +13.56% | 5 | 230 | 38.40% |
| GDX250620C00030000 | 2024-06-21 3:31PM EDT | 2025-06-20 | 7.15 | 6.95 | 8.10 | -0.44 | -5.80% | 1 | 2,986 | 46.75% |
| GDX251219C00030000 | 2024-06-14 2:11PM EDT | 2025-12-19 | 7.95 | 7.15 | 10.60 | 0.00 | - | 1 | 7,672 | 55.30% |
| GDX260116C00030000 | 2024-06-18 11:45AM EDT | 2026-01-16 | 7.92 | 8.30 | 8.65 | 0.00 | - | 33 | 1,259 | 40.87% |
| GDX260618C00030000 | 2024-05-17 12:11PM EDT | 2026-06-18 | 11.50 | 7.65 | 10.90 | 0.00 | - | 7 | 15 | 49.72% |
| GDX260717C00030000 | 2024-06-04 10:16AM EDT | 2026-07-17 | 9.63 | 8.35 | 12.00 | 0.00 | - | 1 | 22 | 55.29% |
| GDX261218C00030000 | 2024-06-20 1:54PM EDT | 2026-12-18 | 10.60 | 8.95 | 11.35 | 0.00 | - | 2 | 122 | 46.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00030000 | 2024-06-21 2:34PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 21 | 148 | 50.00% |
| GDX240705P00030000 | 2024-06-17 11:44AM EDT | 2024-07-05 | 0.11 | 0.02 | 0.12 | 0.00 | - | 3 | 30 | 49.02% |
| GDX240712P00030000 | 2024-06-21 10:48AM EDT | 2024-07-12 | 0.09 | 0.07 | 0.15 | +0.01 | +12.50% | 16 | 40 | 41.80% |
| GDX240719P00030000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 720 | 4,579 | 33.99% |
| GDX240726P00030000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 0.20 | 0.14 | 0.20 | -0.12 | -37.50% | 26 | 10 | 34.77% |
| GDX240802P00030000 | 2024-06-21 3:16PM EDT | 2024-08-02 | 0.21 | 0.10 | 0.38 | +0.03 | +16.67% | 10 | 5 | 39.06% |
| GDX240816P00030000 | 2024-06-21 3:15PM EDT | 2024-08-16 | 0.31 | 0.32 | 0.34 | +0.04 | +14.81% | 35 | 5,052 | 32.42% |
| GDX240920P00030000 | 2024-06-21 2:41PM EDT | 2024-09-20 | 0.55 | 0.54 | 0.58 | +0.06 | +12.24% | 3 | 19,423 | 31.06% |
| GDX241220P00030000 | 2024-06-21 3:21PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.34 | +0.08 | +8.70% | 11 | 4,038 | 32.50% |
| GDX250117P00030000 | 2024-06-20 3:53PM EDT | 2025-01-17 | 1.29 | 1.21 | 1.31 | +0.13 | +11.21% | 5 | 27,045 | 29.88% |
| GDX250321P00030000 | 2024-06-21 10:42AM EDT | 2025-03-21 | 1.58 | 1.43 | 1.67 | -0.19 | -10.73% | 1 | 1,575 | 29.96% |
| GDX250620P00030000 | 2024-06-21 10:04AM EDT | 2025-06-20 | 1.97 | 1.90 | 2.05 | -0.32 | -13.97% | 5 | 12,241 | 29.29% |
| GDX251219P00030000 | 2024-06-20 1:11PM EDT | 2025-12-19 | 2.54 | 0.00 | 2.91 | 0.00 | - | 5 | 15,393 | 29.93% |
| GDX260116P00030000 | 2024-06-14 3:24PM EDT | 2026-01-16 | 2.92 | 2.68 | 3.60 | 0.00 | - | 3,001 | 3,327 | 33.83% |
| GDX260618P00030000 | 2024-05-28 12:57PM EDT | 2026-06-18 | 2.58 | 1.20 | 4.50 | 0.00 | - | 171 | 193 | 35.39% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 2026-07-17 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 28.31% |
| GDX261218P00030000 | 2024-06-14 9:32AM EDT | 2026-12-18 | 3.90 | 3.55 | 4.75 | 0.00 | - | 1 | 4,283 | 32.96% |
© 2024 Yahoo. All rights reserved.