VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00036000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 294 | 44,808 | 36.72% |
| GDX240628C00036000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 98 | 629 | 33.59% |
| GDX240705C00036000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 0.22 | 0.21 | 0.29 | +0.02 | +10.00% | 116 | 869 | 35.45% |
| GDX240712C00036000 | 2024-06-14 1:09PM EDT | 2024-07-12 | 0.37 | 0.22 | 0.58 | +0.06 | +19.35% | 3 | 382 | 40.97% |
| GDX240719C00036000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.47 | 0.46 | 0.47 | +0.07 | +17.50% | 7,950 | 15,123 | 33.15% |
| GDX240726C00036000 | 2024-06-14 3:28PM EDT | 2024-07-26 | 0.56 | 0.43 | 0.59 | +0.04 | +7.69% | 5 | 40 | 33.50% |
| GDX240816C00036000 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.91 | 0.84 | 1.06 | +0.08 | +9.64% | 50 | 7,569 | 36.96% |
| GDX240920C00036000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 1.40 | 1.18 | 1.59 | +0.13 | +10.24% | 2,260 | 17,577 | 37.74% |
| GDX241220C00036000 | 2024-06-13 3:00PM EDT | 2024-12-20 | 2.31 | 2.32 | 2.45 | 0.00 | - | 144 | 1,498 | 36.33% |
| GDX250117C00036000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 2.55 | 2.45 | 2.58 | +0.15 | +6.25% | 21 | 24,743 | 35.16% |
| GDX250321C00036000 | 2024-06-14 12:24PM EDT | 2025-03-21 | 3.04 | 2.99 | 3.15 | +0.08 | +2.70% | 25 | 302 | 35.86% |
| GDX250620C00036000 | 2024-06-13 11:57AM EDT | 2025-06-20 | 3.70 | 3.75 | 4.35 | 0.00 | - | 50 | 204 | 40.09% |
| GDX251219C00036000 | 2024-06-13 11:32AM EDT | 2025-12-19 | 5.09 | 4.25 | 5.50 | 0.00 | - | 5 | 93 | 39.84% |
| GDX260116C00036000 | 2024-06-13 3:46PM EDT | 2026-01-16 | 5.10 | 5.10 | 5.45 | 0.00 | - | 5 | 187 | 38.57% |
| GDX260618C00036000 | 2024-06-10 3:45PM EDT | 2026-06-18 | 5.63 | 5.95 | 6.55 | 0.00 | - | 1 | 15 | 40.17% |
| GDX260717C00036000 | 2024-06-06 10:39AM EDT | 2026-07-17 | 7.32 | 5.45 | 7.20 | 0.00 | - | 2 | 22 | 42.83% |
| GDX261218C00036000 | 2024-06-14 3:16PM EDT | 2026-12-18 | 6.89 | 6.95 | 7.35 | -0.15 | -2.13% | 8 | 198 | 39.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00036000 | 2024-06-14 10:48AM EDT | 2024-06-21 | 2.74 | 2.52 | 2.85 | -0.08 | -2.84% | 29 | 24,973 | 62.31% |
| GDX240628P00036000 | 2024-06-14 10:06AM EDT | 2024-06-28 | 2.88 | 2.52 | 2.89 | +0.84 | +41.18% | 2 | 215 | 44.63% |
| GDX240705P00036000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 2.58 | 2.63 | 2.87 | +0.17 | +7.05% | 1 | 40 | 35.06% |
| GDX240712P00036000 | 2024-06-13 3:15PM EDT | 2024-07-12 | 3.00 | 2.18 | 3.30 | 0.00 | - | 6 | 27 | 45.22% |
| GDX240719P00036000 | 2024-06-14 2:34PM EDT | 2024-07-19 | 3.00 | 2.88 | 2.92 | -0.07 | -2.28% | 27 | 3,820 | 28.61% |
| GDX240726P00036000 | 2024-06-13 2:19PM EDT | 2024-07-26 | 3.15 | 1.91 | 3.65 | 0.00 | - | 5 | 41 | 45.46% |
| GDX240816P00036000 | 2024-06-14 12:31PM EDT | 2024-08-16 | 3.31 | 2.91 | 3.60 | -0.09 | -2.65% | 120 | 2,916 | 35.99% |
| GDX240920P00036000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 3.55 | 3.45 | 3.55 | -0.05 | -1.39% | 11 | 3,147 | 27.98% |
| GDX241220P00036000 | 2024-06-12 2:41PM EDT | 2024-12-20 | 3.70 | 4.05 | 4.20 | 0.00 | - | 8 | 428 | 27.34% |
| GDX250117P00036000 | 2024-06-14 1:36PM EDT | 2025-01-17 | 4.35 | 4.30 | 4.45 | +0.50 | +12.99% | 3 | 5,772 | 28.03% |
| GDX250321P00036000 | 2024-06-03 11:51AM EDT | 2025-03-21 | 3.63 | 4.55 | 4.80 | 0.00 | - | 2 | 266 | 27.75% |
| GDX250620P00036000 | 2024-06-06 3:02PM EDT | 2025-06-20 | 3.90 | 3.95 | 5.35 | 0.00 | - | 1 | 4 | 28.25% |
| GDX251219P00036000 | 2024-05-31 11:25AM EDT | 2025-12-19 | 5.00 | 5.60 | 5.90 | 0.00 | - | 2 | 222 | 26.50% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 2026-01-16 | 4.65 | 5.75 | 6.10 | 0.00 | - | 42 | 29 | 27.05% |
| GDX260618P00036000 | 2024-05-20 2:44PM EDT | 2026-06-18 | 4.77 | 6.20 | 6.50 | 0.00 | - | 84 | 228 | 26.18% |
| GDX260717P00036000 | 2024-05-22 2:47PM EDT | 2026-07-17 | 5.45 | 5.45 | 6.95 | 0.00 | - | - | 38 | 28.02% |
© 2024 Yahoo. All rights reserved.