VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00033000 | 2024-06-21 3:49PM EDT | 2024-06-28 | 1.22 | 1.22 | 1.26 | -0.51 | -29.48% | 137 | 802 | 37.89% |
| GDX240705C00033000 | 2024-06-21 3:22PM EDT | 2024-07-05 | 1.45 | 1.42 | 1.62 | -0.56 | -27.86% | 12 | 128 | 41.70% |
| GDX240712C00033000 | 2024-06-21 11:13AM EDT | 2024-07-12 | 1.65 | 1.37 | 1.90 | -0.37 | -18.32% | 1 | 68 | 43.07% |
| GDX240719C00033000 | 2024-06-21 2:05PM EDT | 2024-07-19 | 1.74 | 1.81 | 1.84 | -0.47 | -21.27% | 141 | 5,302 | 35.35% |
| GDX240726C00033000 | 2024-06-20 2:02PM EDT | 2024-07-26 | 2.37 | 1.91 | 2.26 | 0.00 | - | 1 | 33 | 42.19% |
| GDX240816C00033000 | 2024-06-21 3:39PM EDT | 2024-08-16 | 2.37 | 2.12 | 2.49 | -0.45 | -15.96% | 103 | 1,389 | 37.74% |
| GDX240920C00033000 | 2024-06-21 1:28PM EDT | 2024-09-20 | 2.90 | 2.77 | 2.97 | -0.45 | -13.43% | 99 | 11,492 | 36.87% |
| GDX241220C00033000 | 2024-06-21 11:17AM EDT | 2024-12-20 | 3.90 | 3.75 | 4.10 | -0.52 | -11.76% | 4 | 1,032 | 38.18% |
| GDX250117C00033000 | 2024-06-21 12:16PM EDT | 2025-01-17 | 4.11 | 3.95 | 4.20 | -0.49 | -10.65% | 8 | 8,630 | 36.55% |
| GDX250321C00033000 | 2024-06-20 11:35AM EDT | 2025-03-21 | 5.15 | 4.60 | 5.80 | 0.00 | - | 38 | 3,378 | 46.17% |
| GDX250620C00033000 | 2024-06-21 1:00PM EDT | 2025-06-20 | 5.50 | 5.30 | 5.55 | +0.25 | +4.76% | 20 | 288 | 38.04% |
| GDX251219C00033000 | 2024-06-06 1:52PM EDT | 2025-12-19 | 8.15 | 6.65 | 9.50 | 0.00 | - | 24 | 1,551 | 56.18% |
| GDX260116C00033000 | 2024-06-21 2:00PM EDT | 2026-01-16 | 6.89 | 6.75 | 7.05 | +0.09 | +1.32% | 2 | 691 | 39.47% |
| GDX260618C00033000 | 2024-06-12 2:56PM EDT | 2026-06-18 | 7.97 | 6.55 | 9.30 | 0.00 | - | 2 | 8 | 47.53% |
| GDX260717C00033000 | 2024-06-14 3:16PM EDT | 2026-07-17 | 7.50 | 6.60 | 9.20 | 0.00 | - | 8 | 8 | 46.07% |
| GDX261218C00033000 | 2024-06-21 11:18AM EDT | 2026-12-18 | 8.70 | 8.60 | 9.30 | -0.45 | -4.92% | 1 | 516 | 42.48% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00033000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.21 | +0.10 | +90.91% | 6,072 | 4,385 | 33.59% |
| GDX240705P00033000 | 2024-06-21 3:56PM EDT | 2024-07-05 | 0.37 | 0.35 | 0.38 | +0.12 | +48.00% | 177 | 438 | 30.76% |
| GDX240712P00033000 | 2024-06-21 2:22PM EDT | 2024-07-12 | 0.55 | 0.28 | 0.58 | +0.14 | +34.15% | 12 | 89 | 31.93% |
| GDX240719P00033000 | 2024-06-21 3:44PM EDT | 2024-07-19 | 0.65 | 0.66 | 0.67 | +0.12 | +22.64% | 748 | 15,725 | 30.13% |
| GDX240726P00033000 | 2024-06-21 2:37PM EDT | 2024-07-26 | 0.75 | 0.58 | 0.85 | +0.06 | +8.70% | 8 | 87 | 31.54% |
| GDX240816P00033000 | 2024-06-21 3:39PM EDT | 2024-08-16 | 1.07 | 1.06 | 1.10 | +0.19 | +21.59% | 507 | 6,957 | 29.79% |
| GDX240920P00033000 | 2024-06-21 11:36AM EDT | 2024-09-20 | 1.50 | 1.43 | 1.49 | +0.26 | +20.97% | 3 | 45,120 | 29.35% |
| GDX241220P00033000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 2.52 | 2.07 | 2.17 | 0.00 | - | 2 | 9,532 | 28.06% |
| GDX250117P00033000 | 2024-06-20 11:12AM EDT | 2025-01-17 | 2.38 | 2.30 | 2.43 | +0.23 | +10.70% | 5 | 5,388 | 28.74% |
| GDX250321P00033000 | 2024-06-18 1:02PM EDT | 2025-03-21 | 2.95 | 2.66 | 2.85 | 0.00 | - | 51 | 1,203 | 28.88% |
| GDX250620P00033000 | 2024-06-18 3:03PM EDT | 2025-06-20 | 3.31 | 3.10 | 4.30 | 0.00 | - | 5 | 7,941 | 36.07% |
| GDX251219P00033000 | 2024-06-21 12:10PM EDT | 2025-12-19 | 4.10 | 2.98 | 5.05 | +0.20 | +5.13% | 1 | 1,041 | 34.14% |
| GDX260116P00033000 | 2024-06-18 10:09AM EDT | 2026-01-16 | 4.07 | 3.95 | 4.35 | 0.00 | - | 3 | 4,039 | 29.02% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 2026-06-18 | 3.65 | 4.55 | 4.90 | 0.00 | - | 123 | 590 | 28.77% |
| GDX261218P00033000 | 2024-06-07 10:14AM EDT | 2026-12-18 | 4.80 | 3.95 | 5.85 | 0.00 | - | 10 | 270 | 30.34% |
© 2024 Yahoo. All rights reserved.