VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-06-07 11:44AM EDT | 15.00 | 19.10 | 17.70 | 19.40 | 0.00 | - | 1 | 74 | 86.33% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 143.55% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-06-10 1:30PM EDT | 20.00 | 13.50 | 12.65 | 14.60 | -0.74 | -5.20% | 1 | 142 | 63.77% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 11.65 | 16.00 | 0.00 | - | 4 | 60 | 119.58% |
| GDX240920C00023000 | 2024-06-14 12:06PM EDT | 23.00 | 10.75 | 10.20 | 11.45 | -2.25 | -17.31% | 5 | 411 | 57.91% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 8.95 | 10.55 | 0.00 | - | 1 | 1,024 | 74.02% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 7.45 | 10.15 | 0.00 | - | 50 | 781 | 81.45% |
| GDX240920C00026000 | 2024-06-11 1:48PM EDT | 26.00 | 8.10 | 7.85 | 8.80 | 0.00 | - | 1 | 3,880 | 56.40% |
| GDX240920C00027000 | 2024-06-14 2:52PM EDT | 27.00 | 7.04 | 7.00 | 8.80 | -1.96 | -21.78% | 4 | 1,986 | 62.99% |
| GDX240920C00028000 | 2024-06-07 3:30PM EDT | 28.00 | 6.40 | 6.15 | 6.25 | 0.00 | - | 4 | 1,533 | 43.51% |
| GDX240920C00029000 | 2024-06-07 10:40AM EDT | 29.00 | 6.21 | 5.30 | 5.45 | 0.00 | - | 5 | 4,508 | 42.04% |
| GDX240920C00030000 | 2024-06-14 2:49PM EDT | 30.00 | 4.55 | 4.25 | 4.65 | +0.15 | +3.41% | 104 | 27,904 | 39.92% |
| GDX240920C00031000 | 2024-06-14 9:53AM EDT | 31.00 | 3.80 | 3.80 | 3.90 | +0.20 | +5.56% | 20 | 3,411 | 38.01% |
| GDX240920C00032000 | 2024-06-14 12:04PM EDT | 32.00 | 3.12 | 3.15 | 3.25 | +0.11 | +3.65% | 67 | 14,198 | 36.96% |
| GDX240920C00033000 | 2024-06-14 3:54PM EDT | 33.00 | 2.61 | 2.61 | 2.65 | +0.14 | +5.67% | 495 | 11,261 | 35.77% |
| GDX240920C00034000 | 2024-06-14 3:59PM EDT | 34.00 | 2.14 | 2.11 | 2.16 | +0.17 | +8.63% | 282 | 12,035 | 35.30% |
| GDX240920C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 1.70 | 1.70 | 1.75 | +0.10 | +6.25% | 712 | 29,943 | 35.06% |
| GDX240920C00036000 | 2024-06-14 3:38PM EDT | 36.00 | 1.40 | 1.18 | 1.59 | +0.13 | +10.24% | 2,260 | 17,577 | 37.74% |
| GDX240920C00037000 | 2024-06-14 1:35PM EDT | 37.00 | 1.09 | 0.99 | 1.19 | +0.09 | +9.00% | 236 | 15,764 | 35.99% |
| GDX240920C00038000 | 2024-06-14 3:52PM EDT | 38.00 | 0.88 | 0.85 | 0.90 | +0.08 | +10.00% | 392 | 38,001 | 35.06% |
| GDX240920C00039000 | 2024-06-13 3:44PM EDT | 39.00 | 0.63 | 0.66 | 0.74 | 0.00 | - | 60 | 8,005 | 35.69% |
| GDX240920C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.58 | 0.55 | 0.58 | +0.08 | +16.00% | 713 | 32,011 | 35.65% |
| GDX240920C00041000 | 2024-06-14 12:04PM EDT | 41.00 | 0.44 | 0.46 | 0.49 | +0.02 | +4.76% | 50 | 4,420 | 36.52% |
| GDX240920C00042000 | 2024-06-14 12:06PM EDT | 42.00 | 0.34 | 0.35 | 0.46 | +0.02 | +6.25% | 26 | 9,371 | 38.57% |
| GDX240920C00043000 | 2024-06-14 3:00PM EDT | 43.00 | 0.32 | 0.26 | 0.52 | +0.04 | +14.29% | 10 | 8,468 | 42.68% |
| GDX240920C00044000 | 2024-06-05 3:58PM EDT | 44.00 | 0.38 | 0.23 | 0.27 | 0.00 | - | 46 | 914 | 37.99% |
| GDX240920C00045000 | 2024-06-13 2:53PM EDT | 45.00 | 0.17 | 0.19 | 0.22 | 0.00 | - | 134 | 14,225 | 38.33% |
| GDX240920C00046000 | 2024-06-11 1:33PM EDT | 46.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 2 | 1,972 | 39.16% |
| GDX240920C00047000 | 2024-06-11 3:04PM EDT | 47.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 90 | 10,155 | 39.75% |
| GDX240920C00048000 | 2024-06-13 10:16AM EDT | 48.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 7 | 9,035 | 51.86% |
| GDX240920C00049000 | 2024-06-12 1:10PM EDT | 49.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 274 | 56.06% |
| GDX240920C00050000 | 2024-06-14 2:30PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 250 | 11,225 | 47.17% |
| GDX240920C00055000 | 2024-06-05 10:58AM EDT | 55.00 | 0.02 | 0.00 | 2.16 | 0.00 | - | 2 | 25 | 82.81% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 200 | 62 | 69.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 156.54% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 89.84% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 83.40% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 50.78% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 51.56% |
| GDX240920P00020000 | 2024-06-14 1:07PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | -0.04 | -20.00% | 1 | 204 | 54.88% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 60.74% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 5,215 | 58.20% |
| GDX240920P00023000 | 2024-06-13 12:53PM EDT | 23.00 | 0.05 | 0.04 | 0.44 | 0.00 | - | 43 | 24,446 | 50.29% |
| GDX240920P00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 32 | 8,232 | 55.71% |
| GDX240920P00025000 | 2024-06-14 11:04AM EDT | 25.00 | 0.12 | 0.01 | 0.38 | -0.04 | -25.00% | 1 | 38,065 | 46.53% |
| GDX240920P00026000 | 2024-06-14 3:33PM EDT | 26.00 | 0.16 | 0.07 | 0.19 | +0.06 | +60.00% | 123 | 12,077 | 34.57% |
| GDX240920P00027000 | 2024-06-14 10:25AM EDT | 27.00 | 0.25 | 0.22 | 0.26 | +0.01 | +4.17% | 90 | 6,394 | 33.11% |
| GDX240920P00028000 | 2024-06-14 1:02PM EDT | 28.00 | 0.37 | 0.33 | 0.37 | +0.10 | +37.04% | 1,003 | 15,601 | 32.13% |
| GDX240920P00029000 | 2024-06-14 10:16AM EDT | 29.00 | 0.53 | 0.47 | 0.53 | +0.05 | +10.42% | 8 | 10,779 | 31.45% |
| GDX240920P00030000 | 2024-06-14 3:40PM EDT | 30.00 | 0.72 | 0.69 | 0.73 | 0.00 | - | 2,637 | 17,978 | 30.52% |
| GDX240920P00031000 | 2024-06-13 3:50PM EDT | 31.00 | 1.01 | 0.94 | 1.00 | 0.00 | - | 88 | 9,497 | 29.88% |
| GDX240920P00032000 | 2024-06-14 2:23PM EDT | 32.00 | 1.34 | 1.19 | 1.37 | -0.01 | -0.74% | 548 | 53,821 | 29.71% |
| GDX240920P00033000 | 2024-06-14 2:51PM EDT | 33.00 | 1.75 | 1.71 | 1.77 | -0.07 | -3.85% | 160 | 44,207 | 28.86% |
| GDX240920P00034000 | 2024-06-14 2:59PM EDT | 34.00 | 2.29 | 1.95 | 2.37 | -0.04 | -1.72% | 15 | 8,153 | 29.79% |
| GDX240920P00035000 | 2024-06-14 3:45PM EDT | 35.00 | 2.86 | 2.71 | 3.20 | -0.08 | -2.72% | 2,353 | 15,272 | 33.01% |
| GDX240920P00036000 | 2024-06-14 3:51PM EDT | 36.00 | 3.55 | 3.45 | 3.55 | -0.05 | -1.39% | 11 | 3,147 | 27.98% |
| GDX240920P00037000 | 2024-06-14 3:25PM EDT | 37.00 | 4.25 | 3.20 | 4.35 | -0.25 | -5.56% | 37 | 2,095 | 28.81% |
| GDX240920P00038000 | 2024-06-14 9:39AM EDT | 38.00 | 5.10 | 4.50 | 5.60 | +0.32 | +6.69% | 40 | 1,756 | 37.01% |
| GDX240920P00039000 | 2024-06-05 2:23PM EDT | 39.00 | 4.81 | 5.80 | 6.00 | 0.00 | - | 2 | 1,400 | 28.81% |
| GDX240920P00040000 | 2024-06-14 10:16AM EDT | 40.00 | 6.96 | 6.70 | 6.90 | +0.83 | +13.54% | 10 | 1,078 | 29.20% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 6.90 | 8.55 | 0.00 | - | 174 | 474 | 46.44% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 8.35 | 9.50 | 0.00 | - | 10 | 1,312 | 48.51% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 8.20 | 10.45 | 0.00 | - | 2 | 300 | 50.39% |
| GDX240920P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.83 | 9.10 | 12.20 | 0.00 | - | 2 | 4 | 67.43% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 11.80 | 13.05 | 0.00 | - | 1 | 0 | 48.44% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 110.21% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.