VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607C00038000 | 2024-05-31 2:11PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 56 | 2,777 | 35.16% |
| GDX240614C00038000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 0.16 | 0.18 | 0.40 | +0.08 | +100.00% | 37 | 4,648 | 46.78% |
| GDX240621C00038000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 0.27 | 0.28 | 0.31 | -0.10 | -27.03% | 2,962 | 46,234 | 34.52% |
| GDX240628C00038000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 0.39 | 0.39 | 0.42 | -0.13 | -25.00% | 21 | 156 | 33.79% |
| GDX240705C00038000 | 2024-05-31 9:51AM EDT | 2024-07-05 | 0.70 | 0.47 | 0.71 | +0.17 | +32.08% | 22 | 3 | 38.38% |
| GDX240719C00038000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.74 | 0.72 | 0.79 | -0.11 | -12.94% | 220 | 8,384 | 34.23% |
| GDX240816C00038000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 1.09 | 1.14 | 1.36 | -0.21 | -16.15% | 196 | 3,432 | 36.99% |
| GDX240920C00038000 | 2024-05-31 11:35AM EDT | 2024-09-20 | 1.48 | 1.52 | 1.62 | -0.22 | -12.94% | 114 | 37,102 | 34.18% |
| GDX241220C00038000 | 2024-05-31 3:05PM EDT | 2024-12-20 | 2.56 | 2.53 | 2.93 | -0.16 | -5.88% | 115 | 1,726 | 38.11% |
| GDX250117C00038000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 2.66 | 2.66 | 2.96 | -0.31 | -10.44% | 1,255 | 7,538 | 36.00% |
| GDX250321C00038000 | 2024-05-24 9:45AM EDT | 2025-03-21 | 3.35 | 3.25 | 3.40 | 0.00 | - | 237 | 380 | 35.40% |
| GDX250620C00038000 | 2024-05-31 9:51AM EDT | 2025-06-20 | 4.50 | 3.70 | 4.70 | 0.00 | - | 5 | 1,739 | 39.93% |
| GDX251219C00038000 | 2024-05-30 2:16PM EDT | 2025-12-19 | 5.79 | 5.40 | 5.80 | 0.00 | - | 10 | 84 | 39.17% |
| GDX260116C00038000 | 2024-05-30 1:28PM EDT | 2026-01-16 | 6.01 | 5.50 | 5.80 | 0.00 | - | 1 | 1,274 | 38.25% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 2026-07-17 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 39.36% |
| GDX261218C00038000 | 2024-05-21 11:03AM EDT | 2026-12-18 | 8.91 | 6.60 | 8.80 | 0.00 | - | 1 | 5 | 44.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240607P00038000 | 2024-05-31 1:58PM EDT | 2024-06-07 | 2.79 | 2.53 | 3.05 | +0.30 | +12.05% | 50 | 56 | 62.70% |
| GDX240614P00038000 | 2024-05-31 1:58PM EDT | 2024-06-14 | 2.80 | 2.59 | 2.88 | +0.17 | +6.46% | 60 | 46 | 34.96% |
| GDX240621P00038000 | 2024-05-31 3:50PM EDT | 2024-06-21 | 2.75 | 2.67 | 3.10 | +0.04 | +1.48% | 53 | 667 | 38.18% |
| GDX240628P00038000 | 2024-05-30 3:47PM EDT | 2024-06-28 | 2.85 | 2.15 | 2.99 | 0.00 | - | 57 | 71 | 29.20% |
| GDX240705P00038000 | 2024-05-31 2:16PM EDT | 2024-07-05 | 3.09 | 2.39 | 3.60 | +0.08 | +2.66% | 1 | 1 | 43.36% |
| GDX240719P00038000 | 2024-05-31 2:19PM EDT | 2024-07-19 | 3.24 | 3.10 | 3.55 | +0.24 | +8.00% | 1 | 151 | 35.57% |
| GDX240816P00038000 | 2024-05-29 12:17PM EDT | 2024-08-16 | 3.50 | 2.91 | 3.45 | 0.00 | - | 1 | 1,281 | 26.61% |
| GDX240920P00038000 | 2024-05-24 10:37AM EDT | 2024-09-20 | 3.75 | 3.05 | 3.75 | 0.00 | - | 1 | 1,625 | 26.39% |
| GDX241220P00038000 | 2024-05-29 3:21PM EDT | 2024-12-20 | 4.36 | 3.30 | 4.35 | 0.00 | - | 1 | 18 | 25.70% |
| GDX250117P00038000 | 2024-05-31 10:39AM EDT | 2025-01-17 | 4.65 | 3.40 | 4.55 | +0.44 | +10.45% | 190 | 148 | 25.95% |
| GDX250321P00038000 | 2024-05-23 9:33AM EDT | 2025-03-21 | 4.90 | 4.55 | 4.90 | 0.00 | - | 1 | 3 | 25.84% |
| GDX250620P00038000 | 2024-05-16 12:19PM EDT | 2025-06-20 | 4.90 | 5.15 | 6.25 | 0.00 | - | 5 | 31 | 32.01% |
| GDX251219P00038000 | 2024-05-31 3:14PM EDT | 2025-12-19 | 6.05 | 3.85 | 8.05 | -0.23 | -3.66% | 15 | 53 | 36.63% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 2026-01-16 | 6.84 | 5.90 | 6.60 | 0.00 | - | 2 | 7 | 27.70% |
| GDX260717P00038000 | 2024-05-20 2:44PM EDT | 2026-07-17 | 5.70 | 5.50 | 6.70 | 0.00 | - | - | 84 | 24.73% |
© 2024 Yahoo. All rights reserved.