VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240816C00022000 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 14.10 | 17.00 | 0.00 | - | 149 | 149 | 137.55% |
| GDX240816C00023000 | 2024-03-27 1:17PM EDT | 23.00 | 8.07 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 113.97% |
| GDX240816C00024000 | 2024-05-29 12:17PM EDT | 24.00 | 11.72 | 10.90 | 12.75 | 0.00 | - | 1 | 3 | 70.17% |
| GDX240816C00025000 | 2024-05-22 11:28AM EDT | 25.00 | 11.30 | 9.00 | 12.65 | 0.00 | - | 1 | 74 | 64.45% |
| GDX240816C00026000 | 2024-05-20 10:05AM EDT | 26.00 | 11.40 | 9.45 | 10.00 | 0.00 | - | 1 | 381 | 55.27% |
| GDX240816C00027000 | 2024-05-29 1:01PM EDT | 27.00 | 8.85 | 7.35 | 10.70 | 0.00 | - | 1 | 1,560 | 59.47% |
| GDX240816C00028000 | 2024-05-31 11:56AM EDT | 28.00 | 7.55 | 6.00 | 9.75 | -0.60 | -7.36% | 6 | 5,381 | 92.87% |
| GDX240816C00029000 | 2024-05-29 12:30PM EDT | 29.00 | 7.00 | 6.15 | 8.20 | 0.00 | - | 2 | 511 | 51.90% |
| GDX240816C00030000 | 2024-05-28 1:01PM EDT | 30.00 | 6.65 | 5.90 | 6.20 | 0.00 | - | 27 | 1,685 | 46.70% |
| GDX240816C00031000 | 2024-05-31 3:51PM EDT | 31.00 | 5.10 | 5.00 | 5.15 | -0.23 | -4.32% | 16 | 297 | 39.84% |
| GDX240816C00032000 | 2024-05-31 12:24PM EDT | 32.00 | 4.05 | 4.25 | 4.35 | -0.35 | -7.95% | 3 | 925 | 37.99% |
| GDX240816C00033000 | 2024-05-31 2:22PM EDT | 33.00 | 3.47 | 3.50 | 3.60 | -0.30 | -7.96% | 53 | 2,404 | 36.28% |
| GDX240816C00034000 | 2024-05-31 3:45PM EDT | 34.00 | 2.81 | 2.76 | 3.75 | -0.44 | -13.54% | 17 | 3,182 | 48.24% |
| GDX240816C00035000 | 2024-05-31 1:51PM EDT | 35.00 | 2.28 | 2.31 | 2.37 | -0.18 | -7.32% | 221 | 5,230 | 34.45% |
| GDX240816C00036000 | 2024-05-31 3:55PM EDT | 36.00 | 1.86 | 1.85 | 2.05 | -0.17 | -8.37% | 2,073 | 3,694 | 36.52% |
| GDX240816C00037000 | 2024-05-31 3:40PM EDT | 37.00 | 1.49 | 1.46 | 1.61 | -0.08 | -5.10% | 138 | 13,181 | 35.72% |
| GDX240816C00038000 | 2024-05-31 3:32PM EDT | 38.00 | 1.09 | 1.14 | 1.36 | -0.21 | -16.15% | 196 | 3,432 | 36.99% |
| GDX240816C00039000 | 2024-05-31 2:59PM EDT | 39.00 | 0.85 | 0.88 | 1.09 | -0.25 | -22.73% | 15 | 1,063 | 37.09% |
| GDX240816C00040000 | 2024-05-31 3:45PM EDT | 40.00 | 0.67 | 0.64 | 0.71 | -0.15 | -18.29% | 176 | 7,870 | 34.13% |
| GDX240816C00041000 | 2024-05-31 12:33PM EDT | 41.00 | 0.49 | 0.30 | 0.62 | -0.16 | -24.62% | 17 | 1,192 | 35.89% |
| GDX240816C00042000 | 2024-05-31 2:49PM EDT | 42.00 | 0.41 | 0.39 | 0.64 | -0.10 | -19.61% | 20 | 4,070 | 39.75% |
| GDX240816C00043000 | 2024-05-31 2:56PM EDT | 43.00 | 0.31 | 0.30 | 0.33 | -0.08 | -20.51% | 5 | 11,128 | 34.96% |
| GDX240816C00044000 | 2024-05-31 3:11PM EDT | 44.00 | 0.24 | 0.23 | 0.26 | -0.07 | -22.58% | 4 | 261 | 35.45% |
| GDX240816C00045000 | 2024-05-31 1:28PM EDT | 45.00 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 2 | 2,115 | 35.74% |
| GDX240816C00046000 | 2024-05-21 9:35AM EDT | 46.00 | 0.30 | 0.14 | 0.17 | 0.00 | - | - | 25 | 36.72% |
| GDX240816C00047000 | 2024-05-17 10:30AM EDT | 47.00 | 0.29 | 0.10 | 0.14 | 0.00 | - | 1 | 3 | 37.50% |
| GDX240816C00048000 | 2024-05-30 12:44PM EDT | 48.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 2 | 8 | 39.65% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 20 | 10 | 50.78% |
| GDX240816C00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 82 | 517 | 44.73% |
| GDX240816C00055000 | 2024-05-06 2:06PM EDT | 55.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 62.21% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 80 | 73.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 145.12% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 3 | 3 | 94.92% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 85.74% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 1,537 | 1,563 | 76.76% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.01 | 0.81 | 0.00 | - | 25 | 18 | 76.95% |
| GDX240816P00023000 | 2024-05-28 1:18PM EDT | 23.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 1 | 12,077 | 53.91% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 24.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 100 | 1,239 | 58.11% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.00 | 1.07 | 0.00 | - | 10 | 435 | 64.80% |
| GDX240816P00026000 | 2024-05-15 1:03PM EDT | 26.00 | 0.06 | 0.02 | 0.46 | 0.00 | - | 4 | 7,538 | 56.54% |
| GDX240816P00027000 | 2024-05-31 10:59AM EDT | 27.00 | 0.10 | 0.03 | 0.50 | +0.04 | +66.67% | 3 | 1,710 | 52.64% |
| GDX240816P00028000 | 2024-05-31 3:12PM EDT | 28.00 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 8 | 3,630 | 33.01% |
| GDX240816P00029000 | 2024-05-31 11:59AM EDT | 29.00 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 26 | 2,136 | 31.25% |
| GDX240816P00030000 | 2024-05-31 12:10PM EDT | 30.00 | 0.28 | 0.23 | 0.26 | +0.03 | +12.00% | 5 | 3,290 | 29.98% |
| GDX240816P00031000 | 2024-05-31 1:12PM EDT | 31.00 | 0.38 | 0.35 | 0.40 | -0.03 | -7.32% | 51 | 6,893 | 29.40% |
| GDX240816P00032000 | 2024-05-31 3:12PM EDT | 32.00 | 0.58 | 0.36 | 0.57 | +0.04 | +7.41% | 11 | 11,893 | 28.37% |
| GDX240816P00033000 | 2024-05-29 2:45PM EDT | 33.00 | 0.90 | 0.79 | 0.82 | 0.00 | - | 1,020 | 2,791 | 27.74% |
| GDX240816P00034000 | 2024-05-31 3:42PM EDT | 34.00 | 1.21 | 1.12 | 1.25 | +0.08 | +7.08% | 4,588 | 10,030 | 28.81% |
| GDX240816P00035000 | 2024-05-31 3:58PM EDT | 35.00 | 1.60 | 1.55 | 1.69 | +0.07 | +4.58% | 1,289 | 7,212 | 28.54% |
| GDX240816P00036000 | 2024-05-31 3:12PM EDT | 36.00 | 2.22 | 1.93 | 2.14 | +0.04 | +1.83% | 2,454 | 542 | 27.10% |
| GDX240816P00037000 | 2024-05-31 3:49PM EDT | 37.00 | 2.72 | 2.60 | 2.92 | +0.17 | +6.67% | 44 | 1,483 | 29.54% |
| GDX240816P00038000 | 2024-05-29 12:17PM EDT | 38.00 | 3.50 | 2.91 | 3.45 | 0.00 | - | 1 | 1,281 | 26.61% |
| GDX240816P00039000 | 2024-05-20 11:53AM EDT | 39.00 | 3.10 | 2.94 | 5.10 | 0.00 | - | 244 | 1,332 | 42.43% |
| GDX240816P00040000 | 2024-05-31 2:23PM EDT | 40.00 | 5.12 | 4.95 | 5.65 | +0.07 | +1.39% | 1 | 1,294 | 38.77% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 5.80 | 7.45 | 0.00 | - | 66 | 108 | 57.01% |
| GDX240816P00042000 | 2024-05-31 2:23PM EDT | 42.00 | 6.89 | 6.70 | 6.85 | +0.11 | +1.62% | 1 | 717 | 26.07% |
| GDX240816P00043000 | 2024-05-20 10:24AM EDT | 43.00 | 6.35 | 7.45 | 9.30 | 0.00 | - | 406 | 406 | 62.11% |
| GDX240816P00044000 | 2024-05-22 9:52AM EDT | 44.00 | 7.65 | 6.75 | 10.15 | 0.00 | - | - | 208 | 62.87% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 8.09 | 8.05 | 11.65 | 0.00 | - | 1 | 40 | 75.39% |
© 2024 Yahoo. All rights reserved.