VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719C00017000 | 2024-05-22 1:43PM EDT | 17.00 | 18.60 | 16.15 | 20.60 | 0.00 | - | 1 | 1 | 99.61% |
| GDX240719C00019000 | 2024-03-25 9:44AM EDT | 19.00 | 10.45 | 13.20 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| GDX240719C00020000 | 2024-05-28 10:26AM EDT | 20.00 | 16.15 | 14.00 | 17.90 | 0.00 | - | 10 | 20 | 126.86% |
| GDX240719C00022000 | 2024-05-23 9:52AM EDT | 22.00 | 12.55 | 12.00 | 15.65 | 0.00 | - | - | 6 | 103.13% |
| GDX240719C00023000 | 2024-04-22 10:29AM EDT | 23.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00024000 | 2024-04-22 10:30AM EDT | 24.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240719C00025000 | 2024-05-28 11:56AM EDT | 25.00 | 11.44 | 8.45 | 12.50 | 0.00 | - | 6 | 1,417 | 60.94% |
| GDX240719C00026000 | 2024-05-28 10:26AM EDT | 26.00 | 10.25 | 8.00 | 11.50 | 0.00 | - | 5 | 81 | 70.41% |
| GDX240719C00027000 | 2024-05-30 9:34AM EDT | 27.00 | 8.62 | 6.90 | 10.55 | 0.00 | - | 1 | 304 | 62.70% |
| GDX240719C00028000 | 2024-05-29 2:07PM EDT | 28.00 | 7.40 | 5.85 | 9.55 | -0.27 | -3.52% | 3 | 631 | 55.27% |
| GDX240719C00029000 | 2024-05-31 3:12PM EDT | 29.00 | 6.47 | 5.65 | 7.65 | -0.47 | -6.77% | 1 | 584 | 78.66% |
| GDX240719C00030000 | 2024-05-31 3:44PM EDT | 30.00 | 5.57 | 5.15 | 6.65 | -0.53 | -8.69% | 34 | 1,575 | 70.65% |
| GDX240719C00031000 | 2024-05-31 3:49PM EDT | 31.00 | 4.75 | 4.40 | 4.85 | -0.44 | -8.48% | 8 | 693 | 41.55% |
| GDX240719C00032000 | 2024-05-31 3:49PM EDT | 32.00 | 3.88 | 3.90 | 4.05 | -0.18 | -4.43% | 6 | 1,211 | 40.23% |
| GDX240719C00033000 | 2024-05-31 2:23PM EDT | 33.00 | 3.00 | 3.10 | 3.20 | -0.27 | -8.26% | 230 | 4,711 | 36.57% |
| GDX240719C00034000 | 2024-05-31 3:18PM EDT | 34.00 | 2.32 | 2.42 | 2.48 | -0.29 | -11.11% | 144 | 2,544 | 34.67% |
| GDX240719C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 1.87 | 1.86 | 1.89 | -0.12 | -6.03% | 378 | 4,422 | 33.79% |
| GDX240719C00036000 | 2024-05-31 3:49PM EDT | 36.00 | 1.34 | 1.38 | 1.41 | -0.20 | -12.99% | 1,966 | 1,363 | 33.35% |
| GDX240719C00037000 | 2024-05-31 3:50PM EDT | 37.00 | 1.00 | 1.00 | 1.04 | -0.12 | -10.71% | 844 | 6,119 | 33.35% |
| GDX240719C00038000 | 2024-05-31 3:52PM EDT | 38.00 | 0.74 | 0.72 | 0.79 | -0.11 | -12.94% | 220 | 8,384 | 34.23% |
| GDX240719C00039000 | 2024-05-31 3:44PM EDT | 39.00 | 0.54 | 0.51 | 0.58 | -0.05 | -8.47% | 211 | 2,078 | 34.62% |
| GDX240719C00040000 | 2024-05-31 3:52PM EDT | 40.00 | 0.38 | 0.35 | 0.38 | -0.07 | -15.56% | 2,602 | 12,518 | 33.79% |
| GDX240719C00041000 | 2024-05-31 3:42PM EDT | 41.00 | 0.24 | 0.24 | 0.39 | -0.11 | -31.43% | 286 | 5,231 | 38.28% |
| GDX240719C00042000 | 2024-05-31 1:32PM EDT | 42.00 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 237 | 2,040 | 35.06% |
| GDX240719C00043000 | 2024-05-31 1:18PM EDT | 43.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 325 | 998 | 35.94% |
| GDX240719C00044000 | 2024-05-30 3:37PM EDT | 44.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 16 | 171 | 36.52% |
| GDX240719C00045000 | 2024-05-31 11:27AM EDT | 45.00 | 0.09 | 0.03 | 0.12 | -0.02 | -18.18% | 3 | 2,395 | 40.04% |
| GDX240719C00046000 | 2024-05-24 10:39AM EDT | 46.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 2 | 15 | 50.78% |
| GDX240719C00047000 | 2024-05-22 12:29PM EDT | 47.00 | 0.08 | 0.02 | 0.28 | 0.00 | - | 4 | 32 | 54.69% |
| GDX240719C00048000 | 2024-05-23 10:03AM EDT | 48.00 | 0.04 | 0.01 | 0.35 | 0.00 | - | 1 | 3 | 52.25% |
| GDX240719C00049000 | 2024-05-23 9:53AM EDT | 49.00 | 0.03 | 0.01 | 0.40 | 0.00 | - | 10 | 28 | 56.45% |
| GDX240719C00050000 | 2024-05-17 10:04AM EDT | 50.00 | 0.35 | 0.01 | 0.30 | 0.00 | - | 20 | 343 | 55.76% |
| GDX240719C00060000 | 2024-05-17 1:36PM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 91.80% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240719P00005000 | 2024-04-11 3:33PM EDT | 5.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 2 | 314.84% |
| GDX240719P00019000 | 2024-05-16 10:06AM EDT | 19.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | - | 10 | 101.17% |
| GDX240719P00021000 | 2024-03-04 11:38AM EDT | 21.00 | 0.16 | 0.00 | 1.34 | 0.00 | - | 2 | 2 | 119.14% |
| GDX240719P00023000 | 2024-03-13 10:11AM EDT | 23.00 | 0.17 | 0.00 | 1.33 | 0.00 | - | 5 | 5 | 102.34% |
| GDX240719P00024000 | 2024-04-15 1:06PM EDT | 24.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 500 | 4,929 | 64.75% |
| GDX240719P00025000 | 2024-05-30 3:48PM EDT | 25.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 1 | 4,758 | 55.47% |
| GDX240719P00026000 | 2024-05-09 3:21PM EDT | 26.00 | 0.05 | 0.01 | 0.41 | 0.00 | - | 12 | 3,860 | 57.62% |
| GDX240719P00027000 | 2024-05-30 12:28PM EDT | 27.00 | 0.13 | 0.01 | 0.30 | 0.00 | - | 1 | 3,165 | 56.84% |
| GDX240719P00028000 | 2024-05-31 11:03AM EDT | 28.00 | 0.13 | 0.04 | 0.08 | +0.06 | +85.71% | 1 | 809 | 37.31% |
| GDX240719P00029000 | 2024-05-31 3:12PM EDT | 29.00 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 12 | 1,514 | 33.40% |
| GDX240719P00030000 | 2024-05-31 1:57PM EDT | 30.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 20 | 646 | 31.84% |
| GDX240719P00031000 | 2024-05-31 3:46PM EDT | 31.00 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 55 | 5,325 | 30.37% |
| GDX240719P00032000 | 2024-05-31 3:49PM EDT | 32.00 | 0.34 | 0.31 | 0.34 | +0.02 | +6.25% | 285 | 6,671 | 28.91% |
| GDX240719P00033000 | 2024-05-31 3:32PM EDT | 33.00 | 0.56 | 0.52 | 0.55 | +0.04 | +7.69% | 103 | 9,027 | 28.32% |
| GDX240719P00034000 | 2024-05-31 3:55PM EDT | 34.00 | 0.82 | 0.82 | 0.85 | -0.03 | -3.53% | 1,415 | 7,137 | 27.78% |
| GDX240719P00035000 | 2024-05-31 3:55PM EDT | 35.00 | 1.25 | 1.23 | 1.26 | +0.04 | +3.31% | 805 | 27,245 | 27.34% |
| GDX240719P00036000 | 2024-05-31 3:58PM EDT | 36.00 | 1.79 | 1.76 | 1.80 | +0.02 | +1.13% | 1,354 | 4,208 | 27.32% |
| GDX240719P00037000 | 2024-05-31 2:37PM EDT | 37.00 | 2.47 | 2.39 | 2.44 | +0.20 | +8.81% | 7 | 680 | 27.15% |
| GDX240719P00038000 | 2024-05-31 2:19PM EDT | 38.00 | 3.24 | 3.10 | 3.55 | +0.24 | +8.00% | 1 | 151 | 35.57% |
| GDX240719P00039000 | 2024-05-29 11:09AM EDT | 39.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 2 | 19 | 42.24% |
| GDX240719P00040000 | 2024-05-28 10:42AM EDT | 40.00 | 4.45 | 4.75 | 6.35 | 0.00 | - | 20 | 680 | 64.01% |
| GDX240719P00041000 | 2024-05-30 10:53AM EDT | 41.00 | 5.55 | 5.30 | 6.05 | 0.00 | - | 1 | 17 | 37.01% |
© 2024 Yahoo. All rights reserved.