VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524C00032000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 4.82 | 3.85 | 6.80 | +0.95 | +24.55% | 31 | 444 | 106.64% |
| GDX240531C00032000 | 2024-05-17 10:30AM EDT | 2024-05-31 | 4.65 | 3.95 | 5.95 | +1.38 | +42.20% | 1 | 76 | 107.62% |
| GDX240607C00032000 | 2024-05-03 9:32AM EDT | 2024-06-07 | 2.35 | 2.92 | 6.90 | 0.00 | - | 3 | 27 | 122.07% |
| GDX240614C00032000 | 2024-05-16 12:36PM EDT | 2024-06-14 | 4.02 | 2.99 | 6.90 | 0.00 | - | 1 | 7 | 105.76% |
| GDX240621C00032000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 5.10 | 4.05 | 5.35 | +1.02 | +25.00% | 479 | 27,401 | 48.58% |
| GDX240628C00032000 | 2024-05-17 9:46AM EDT | 2024-06-28 | 4.50 | 4.05 | 7.10 | +1.10 | +32.35% | 10 | 11 | 51.47% |
| GDX240719C00032000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 5.39 | 5.40 | 6.25 | +0.99 | +22.50% | 138 | 1,435 | 57.18% |
| GDX240816C00032000 | 2024-05-17 2:53PM EDT | 2024-08-16 | 5.68 | 5.70 | 5.80 | +0.98 | +20.85% | 171 | 1,034 | 39.38% |
| GDX240920C00032000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 5.95 | 5.10 | 6.85 | +0.60 | +11.21% | 47 | 13,263 | 49.12% |
| GDX241220C00032000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.35 | +0.85 | +13.82% | 14 | 221 | 42.75% |
| GDX250117C00032000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 7.10 | 7.00 | 7.25 | +1.10 | +18.33% | 61 | 10,168 | 39.25% |
| GDX250321C00032000 | 2024-05-14 3:00PM EDT | 2025-03-21 | 6.45 | 6.90 | 8.15 | 0.00 | - | 1 | 152 | 42.87% |
| GDX250620C00032000 | 2024-05-15 11:06AM EDT | 2025-06-20 | 7.50 | 7.30 | 9.80 | 0.00 | - | 1 | 36 | 50.07% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 2025-12-19 | 7.54 | 8.15 | 9.90 | 0.00 | - | 2 | 274 | 42.11% |
| GDX260116C00032000 | 2024-05-15 1:31PM EDT | 2026-01-16 | 9.00 | 9.20 | 9.95 | 0.00 | - | 5 | 365 | 41.43% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 2026-06-18 | 7.82 | 8.20 | 12.25 | 0.00 | - | 1 | 0 | 49.57% |
| GDX260717C00032000 | 2024-02-28 3:15PM EDT | 2026-07-17 | 3.65 | 6.65 | 9.50 | 0.00 | - | - | 1 | 33.96% |
| GDX261218C00032000 | 2024-05-17 12:18PM EDT | 2026-12-18 | 11.49 | 9.65 | 13.75 | +1.99 | +20.95% | 2 | 132 | 51.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240524P00032000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.12 | -0.01 | -25.00% | 6 | 616 | 62.89% |
| GDX240531P00032000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 348 | 1,497 | 50.39% |
| GDX240607P00032000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 213 | 482 | 35.74% |
| GDX240614P00032000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 102 | 206 | 33.69% |
| GDX240621P00032000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 3,331 | 46,059 | 30.86% |
| GDX240628P00032000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.14 | -0.13 | -50.00% | 28 | 182 | 30.57% |
| GDX240719P00032000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.26 | 0.20 | 0.31 | -0.11 | -29.73% | 694 | 6,470 | 31.25% |
| GDX240816P00032000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.44 | -0.08 | -15.69% | 8,285 | 3,378 | 29.20% |
| GDX240920P00032000 | 2024-05-17 3:15PM EDT | 2024-09-20 | 0.65 | 0.57 | 0.67 | -0.14 | -17.72% | 2,985 | 53,550 | 29.10% |
| GDX241220P00032000 | 2024-05-17 2:07PM EDT | 2024-12-20 | 1.27 | 1.07 | 1.35 | -0.13 | -9.29% | 1 | 18,085 | 30.48% |
| GDX250117P00032000 | 2024-05-17 10:46AM EDT | 2025-01-17 | 1.42 | 1.31 | 1.49 | -0.13 | -8.39% | 506 | 30,133 | 30.18% |
| GDX250321P00032000 | 2024-05-09 10:19AM EDT | 2025-03-21 | 2.17 | 0.97 | 1.93 | 0.00 | - | 3 | 3,101 | 30.98% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 2025-06-20 | 3.30 | 0.86 | 2.47 | 0.00 | - | 2 | 4 | 31.47% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 2025-12-19 | 3.50 | 1.98 | 4.05 | 0.00 | - | 7 | 30 | 36.05% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 2026-01-16 | 2.51 | 0.83 | 3.30 | 0.00 | - | 30 | 70 | 30.63% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 2026-06-18 | 3.55 | 2.62 | 4.05 | 0.00 | - | 25 | 30 | 31.48% |
| GDX260717P00032000 | 2024-04-29 9:42AM EDT | 2026-07-17 | 4.28 | 2.68 | 4.10 | 0.00 | - | - | 20 | 31.17% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 2026-12-18 | 5.00 | 3.00 | 4.95 | 0.00 | - | 1 | 110 | 32.67% |
© 2024 Yahoo. All rights reserved.