VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00035000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.78 | 0.79 | 0.82 | -0.23 | -22.77% | 4,778 | 4,709 | 33.99% |
| GDX240614C00035000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 1.08 | 0.93 | 1.25 | -0.17 | -13.60% | 665 | 469 | 39.84% |
| GDX240621C00035000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 1.27 | 1.29 | 1.31 | -0.20 | -13.61% | 3,535 | 64,421 | 34.33% |
| GDX240628C00035000 | 2024-05-31 3:15PM EDT | 2024-06-28 | 1.33 | 1.41 | 1.52 | -0.32 | -19.39% | 3 | 296 | 35.16% |
| GDX240705C00035000 | 2024-05-31 12:57PM EDT | 2024-07-05 | 1.47 | 1.52 | 1.68 | -0.39 | -20.97% | 110 | 145 | 35.16% |
| GDX240719C00035000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 1.87 | 1.86 | 1.89 | -0.12 | -6.03% | 378 | 4,422 | 33.79% |
| GDX240816C00035000 | 2024-05-31 1:51PM EDT | 2024-08-16 | 2.28 | 2.31 | 2.37 | -0.18 | -7.32% | 221 | 5,230 | 34.45% |
| GDX240920C00035000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 2.78 | 2.65 | 2.96 | -0.17 | -5.76% | 880 | 29,316 | 36.21% |
| GDX241220C00035000 | 2024-05-31 1:26PM EDT | 2024-12-20 | 3.80 | 3.80 | 3.95 | -0.47 | -11.01% | 17 | 3,831 | 36.43% |
| GDX250117C00035000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 3.95 | 4.00 | 4.20 | -0.25 | -5.95% | 2,546 | 43,415 | 36.40% |
| GDX250321C00035000 | 2024-05-31 12:40PM EDT | 2025-03-21 | 4.44 | 4.50 | 5.65 | -0.41 | -8.45% | 2 | 966 | 43.97% |
| GDX250620C00035000 | 2024-05-31 12:30PM EDT | 2025-06-20 | 5.40 | 5.30 | 6.45 | -0.40 | -6.90% | 1 | 3,159 | 44.10% |
| GDX251219C00035000 | 2024-05-31 12:20PM EDT | 2025-12-19 | 6.60 | 6.50 | 9.50 | -0.30 | -4.35% | 1 | 390 | 54.52% |
| GDX260116C00035000 | 2024-05-31 3:53PM EDT | 2026-01-16 | 7.00 | 6.75 | 9.10 | +0.03 | +0.43% | 8 | 7,858 | 50.85% |
| GDX260618C00035000 | 2024-05-29 11:28AM EDT | 2026-06-18 | 7.70 | 7.50 | 9.90 | -0.46 | -5.64% | 1 | 27 | 49.57% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 2026-07-17 | 7.98 | 7.10 | 10.35 | 0.00 | - | 2 | 30 | 50.99% |
| GDX261218C00035000 | 2024-05-29 12:47PM EDT | 2026-12-18 | 8.87 | 7.90 | 9.95 | 0.00 | - | 2 | 297 | 44.67% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00035000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.43 | 0.39 | 0.42 | +0.05 | +13.16% | 1,777 | 3,036 | 28.71% |
| GDX240614P00035000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.72 | 0.70 | 0.72 | +0.03 | +4.35% | 389 | 1,875 | 31.35% |
| GDX240621P00035000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.83 | 0.81 | 0.84 | +0.04 | +5.06% | 1,631 | 24,756 | 29.20% |
| GDX240628P00035000 | 2024-05-31 2:41PM EDT | 2024-06-28 | 0.99 | 0.85 | 0.97 | +0.09 | +10.00% | 50 | 1,022 | 28.66% |
| GDX240705P00035000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 1.08 | 0.94 | 1.09 | +0.06 | +5.88% | 5 | 42 | 28.42% |
| GDX240712P00035000 | 2024-05-30 3:34PM EDT | 2024-07-12 | 1.09 | 0.78 | 1.25 | 0.00 | - | 30 | 30 | 29.35% |
| GDX240719P00035000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 1.25 | 1.23 | 1.26 | +0.04 | +3.31% | 805 | 27,245 | 27.34% |
| GDX240816P00035000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 1.60 | 1.55 | 1.69 | +0.07 | +4.58% | 1,289 | 7,212 | 28.54% |
| GDX240920P00035000 | 2024-05-31 3:52PM EDT | 2024-09-20 | 1.90 | 1.72 | 1.92 | +0.05 | +2.70% | 4,020 | 8,991 | 26.64% |
| GDX241220P00035000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 2.66 | 2.33 | 2.59 | +0.18 | +7.26% | 15 | 678 | 26.22% |
| GDX250117P00035000 | 2024-05-31 11:09AM EDT | 2025-01-17 | 2.86 | 2.67 | 2.85 | +0.07 | +2.51% | 4 | 47,336 | 26.93% |
| GDX250321P00035000 | 2024-05-31 12:40PM EDT | 2025-03-21 | 3.25 | 3.10 | 3.20 | +0.15 | +4.84% | 2 | 266 | 26.67% |
| GDX250620P00035000 | 2024-05-30 12:29PM EDT | 2025-06-20 | 3.50 | 2.91 | 3.65 | 0.00 | - | 5,100 | 9,773 | 26.47% |
| GDX251219P00035000 | 2024-05-31 10:41AM EDT | 2025-12-19 | 4.40 | 4.15 | 6.85 | -0.25 | -5.38% | 1 | 266 | 40.49% |
| GDX260116P00035000 | 2024-05-23 2:10PM EDT | 2026-01-16 | 4.75 | 4.30 | 4.55 | 0.00 | - | 40 | 572 | 26.38% |
| GDX260618P00035000 | 2024-05-23 10:34AM EDT | 2026-06-18 | 5.05 | 4.45 | 6.95 | 0.00 | - | 2 | 172 | 35.77% |
| GDX261218P00035000 | 2024-05-30 3:30PM EDT | 2026-12-18 | 5.29 | 5.25 | 6.10 | 0.00 | - | 6 | 111 | 28.16% |
© 2024 Yahoo. All rights reserved.