VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:39.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628C00039000 | 2024-06-21 9:30AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.01 | +0.63 | +3,150.00% | 15 | 2,732 | 48.44% |
| GDX240705C00039000 | 2024-06-21 1:07PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.24 | -0.02 | -33.33% | 40 | 62 | 51.95% |
| GDX240712C00039000 | 2024-06-21 11:17AM EDT | 2024-07-12 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 40 | 27 | 37.50% |
| GDX240719C00039000 | 2024-06-21 3:24PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 30 | 10,358 | 36.04% |
| GDX240726C00039000 | 2024-06-21 1:46PM EDT | 2024-07-26 | 0.16 | 0.02 | 0.19 | -0.09 | -36.00% | 1 | 8 | 35.45% |
| GDX240802C00039000 | 2024-06-17 12:11PM EDT | 2024-08-02 | 0.18 | 0.20 | 0.33 | 0.00 | - | 5 | 7 | 37.99% |
| GDX240816C00039000 | 2024-06-21 1:50PM EDT | 2024-08-16 | 0.39 | 0.19 | 0.41 | -0.16 | -29.09% | 26 | 2,719 | 35.25% |
| GDX240920C00039000 | 2024-06-21 10:18AM EDT | 2024-09-20 | 0.78 | 0.63 | 0.78 | -0.12 | -13.33% | 8 | 7,983 | 35.16% |
| GDX241220C00039000 | 2024-06-21 12:59PM EDT | 2024-12-20 | 1.65 | 1.53 | 1.70 | +0.07 | +4.43% | 50 | 1,393 | 35.99% |
| GDX250117C00039000 | 2024-06-21 2:51PM EDT | 2025-01-17 | 1.77 | 1.72 | 1.83 | -0.26 | -12.81% | 6 | 3,629 | 34.86% |
| GDX250321C00039000 | 2024-06-18 11:05AM EDT | 2025-03-21 | 2.10 | 2.20 | 2.39 | 0.00 | - | 5 | 289 | 35.62% |
| GDX250620C00039000 | 2024-06-13 1:57PM EDT | 2025-06-20 | 2.76 | 2.92 | 5.15 | 0.00 | - | 5 | 139 | 51.50% |
| GDX251219C00039000 | 2024-05-23 1:29PM EDT | 2025-12-19 | 5.05 | 4.25 | 5.50 | 0.00 | - | 10 | 71 | 44.14% |
| GDX260116C00039000 | 2024-06-03 10:25AM EDT | 2026-01-16 | 5.30 | 2.69 | 4.65 | 0.00 | - | 2 | 2 | 38.05% |
| GDX260618C00039000 | 2024-05-30 11:03AM EDT | 2026-06-18 | 6.40 | 4.65 | 6.85 | 0.00 | - | 1 | 4 | 45.31% |
| GDX261218C00039000 | 2024-06-21 3:16PM EDT | 2026-12-18 | 6.54 | 6.25 | 9.00 | -0.96 | -12.80% | 50 | 206 | 50.70% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240628P00039000 | 2024-06-18 12:11PM EDT | 2024-06-28 | 5.47 | 4.90 | 5.25 | 0.00 | - | 7 | 2 | 65.63% |
| GDX240719P00039000 | 2024-06-20 2:27PM EDT | 2024-07-19 | 4.47 | 4.95 | 5.60 | 0.00 | - | 18 | 66 | 57.42% |
| GDX240816P00039000 | 2024-06-11 9:34AM EDT | 2024-08-16 | 5.50 | 4.60 | 5.40 | 0.00 | - | 2 | 1,333 | 34.67% |
| GDX240920P00039000 | 2024-06-18 12:11PM EDT | 2024-09-20 | 5.70 | 5.30 | 5.40 | 0.00 | - | 12 | 1,403 | 27.10% |
| GDX241220P00039000 | 2024-05-21 11:53AM EDT | 2024-12-20 | 4.35 | 5.30 | 5.90 | 0.00 | - | 124 | 345 | 26.27% |
| GDX250117P00039000 | 2024-06-07 10:39AM EDT | 2025-01-17 | 5.80 | 5.90 | 7.35 | 0.00 | - | 1 | 348 | 40.16% |
| GDX250620P00039000 | 2024-06-07 10:52AM EDT | 2025-06-20 | 6.65 | 6.60 | 6.85 | 0.00 | - | 32 | 34 | 26.56% |
| GDX251219P00039000 | 2024-05-31 10:30AM EDT | 2025-12-19 | 6.60 | 7.25 | 9.60 | 0.00 | - | 1 | 6 | 38.68% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 2026-01-16 | 6.18 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 28.22% |
| GDX260717P00039000 | 2024-05-28 3:58PM EDT | 2026-07-17 | 6.78 | 7.10 | 10.00 | 0.00 | - | 1 | 3 | 34.92% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 2026-12-18 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 44.74% |
© 2024 Yahoo. All rights reserved.