VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00037000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 119 | 20,768 | 41.41% |
| GDX240628C00037000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | 0.00 | - | 152 | 207 | 35.74% |
| GDX240705C00037000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 170 | 217 | 33.69% |
| GDX240712C00037000 | 2024-06-14 12:06PM EDT | 2024-07-12 | 0.21 | 0.20 | 0.23 | +0.02 | +10.53% | 39 | 98 | 33.79% |
| GDX240719C00037000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.32 | +0.04 | +15.38% | 601 | 12,014 | 33.79% |
| GDX240726C00037000 | 2024-06-14 2:12PM EDT | 2024-07-26 | 0.37 | 0.27 | 0.50 | -0.30 | -44.78% | 19 | 28 | 36.48% |
| GDX240816C00037000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 0.70 | 0.68 | 0.88 | +0.10 | +16.67% | 292 | 10,935 | 38.28% |
| GDX240920C00037000 | 2024-06-14 1:35PM EDT | 2024-09-20 | 1.09 | 0.99 | 1.19 | +0.09 | +9.00% | 236 | 15,764 | 35.82% |
| GDX241220C00037000 | 2024-06-14 3:32PM EDT | 2024-12-20 | 2.08 | 2.02 | 2.12 | +0.10 | +5.05% | 708 | 2,567 | 36.11% |
| GDX250117C00037000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 2.19 | 2.16 | 2.22 | +0.10 | +4.78% | 102 | 6,396 | 34.71% |
| GDX250321C00037000 | 2024-06-14 11:08AM EDT | 2025-03-21 | 2.63 | 2.63 | 2.81 | +0.03 | +1.15% | 5 | 525 | 35.72% |
| GDX250620C00037000 | 2024-06-14 3:39PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 6 | 103 | 36.95% |
| GDX251219C00037000 | 2024-06-14 12:18PM EDT | 2025-12-19 | 4.85 | 4.65 | 4.95 | -0.20 | -3.96% | 5 | 119 | 38.50% |
| GDX260116C00037000 | 2024-06-10 3:38PM EDT | 2026-01-16 | 5.44 | 4.75 | 5.10 | 0.00 | - | 26 | 2,146 | 38.45% |
| GDX260618C00037000 | 2024-05-28 11:42AM EDT | 2026-06-18 | 7.50 | 5.60 | 5.95 | 0.00 | - | 1 | 16 | 38.71% |
| GDX261218C00037000 | 2024-06-13 12:59PM EDT | 2026-12-18 | 6.75 | 6.60 | 7.10 | 0.00 | - | 1 | 17 | 40.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00037000 | 2024-06-14 1:02PM EDT | 2024-06-21 | 3.75 | 2.91 | 4.65 | -0.15 | -3.85% | 11 | 4,168 | 63.67% |
| GDX240628P00037000 | 2024-06-11 9:30AM EDT | 2024-06-28 | 3.25 | 3.10 | 3.70 | 0.00 | - | 10 | 281 | 38.67% |
| GDX240705P00037000 | 2024-06-13 10:22AM EDT | 2024-07-05 | 3.54 | 2.84 | 4.75 | 0.00 | - | 2 | 8 | 76.32% |
| GDX240712P00037000 | 2024-06-13 3:58PM EDT | 2024-07-12 | 3.92 | 3.65 | 4.85 | 0.00 | - | 2 | 25 | 50.29% |
| GDX240719P00037000 | 2024-06-14 9:53AM EDT | 2024-07-19 | 4.00 | 3.70 | 3.80 | -0.05 | -1.23% | 11 | 557 | 29.40% |
| GDX240726P00037000 | 2024-06-14 12:30PM EDT | 2024-07-26 | 4.03 | 2.94 | 3.85 | +0.53 | +15.14% | 3 | 4 | 28.71% |
| GDX240816P00037000 | 2024-06-14 12:31PM EDT | 2024-08-16 | 4.12 | 3.95 | 4.05 | -0.02 | -0.48% | 22 | 1,493 | 28.81% |
| GDX240920P00037000 | 2024-06-14 3:25PM EDT | 2024-09-20 | 4.25 | 3.20 | 4.35 | -0.25 | -5.56% | 37 | 2,095 | 28.66% |
| GDX241220P00037000 | 2024-06-07 2:08PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.85 | 0.00 | - | 2 | 2,869 | 26.61% |
| GDX250117P00037000 | 2024-06-14 1:36PM EDT | 2025-01-17 | 5.00 | 4.95 | 5.20 | +0.50 | +11.11% | 1 | 312 | 28.52% |
| GDX250321P00037000 | 2024-06-14 12:05PM EDT | 2025-03-21 | 5.45 | 5.20 | 6.40 | +1.35 | +32.93% | 4 | 9 | 35.74% |
| GDX250620P00037000 | 2024-06-07 3:14PM EDT | 2025-06-20 | 5.88 | 5.60 | 5.90 | 0.00 | - | 3 | 70 | 27.26% |
| GDX251219P00037000 | 2024-06-12 1:25PM EDT | 2025-12-19 | 5.80 | 6.20 | 7.10 | 0.00 | - | 104 | 464 | 29.75% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 2026-01-16 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 20.56% |
| GDX260618P00037000 | 2024-05-21 11:42AM EDT | 2026-06-18 | 5.51 | 6.80 | 7.70 | 0.00 | - | 42 | 177 | 29.00% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 2026-12-18 | 6.35 | 7.25 | 7.60 | 0.00 | - | - | 56 | 25.49% |
© 2024 Yahoo. All rights reserved.