VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00020000 | 2024-06-07 10:43AM EDT | 20.00 | 15.04 | 14.25 | 14.60 | -0.80 | -5.05% | 11 | 15 | 59.67% |
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 12.10 | 14.15 | 0.00 | - | - | 5 | 77.88% |
| GDX241220C00024000 | 2024-05-01 10:33AM EDT | 24.00 | 10.60 | 10.00 | 14.50 | 0.00 | - | - | 2 | 74.29% |
| GDX241220C00025000 | 2024-06-04 12:18PM EDT | 25.00 | 10.05 | 9.70 | 10.00 | 0.00 | - | 1 | 2 | 49.71% |
| GDX241220C00026000 | 2024-06-07 10:24AM EDT | 26.00 | 9.45 | 8.90 | 9.10 | +0.85 | +9.88% | 1 | 0 | 46.97% |
| GDX241220C00027000 | 2024-05-17 1:52PM EDT | 27.00 | 10.80 | 7.40 | 8.20 | 0.00 | - | 2 | 10 | 44.14% |
| GDX241220C00028000 | 2024-05-13 3:23PM EDT | 28.00 | 8.45 | 7.15 | 7.45 | 0.00 | - | 29 | 38 | 43.24% |
| GDX241220C00029000 | 2024-06-07 9:43AM EDT | 29.00 | 6.93 | 6.50 | 6.65 | -0.61 | -8.09% | 11 | 49 | 41.33% |
| GDX241220C00030000 | 2024-06-06 11:50AM EDT | 30.00 | 7.20 | 5.45 | 5.85 | 0.00 | - | 1 | 147 | 39.16% |
| GDX241220C00031000 | 2024-05-20 10:39AM EDT | 31.00 | 7.68 | 5.05 | 5.20 | 0.00 | - | 1 | 7 | 38.43% |
| GDX241220C00032000 | 2024-06-07 11:01AM EDT | 32.00 | 4.62 | 4.40 | 4.60 | -0.76 | -14.13% | 9 | 269 | 37.82% |
| GDX241220C00033000 | 2024-06-04 9:45AM EDT | 33.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 36 | 210 | 36.79% |
| GDX241220C00034000 | 2024-06-07 10:54AM EDT | 34.00 | 3.55 | 3.35 | 3.50 | -0.53 | -12.99% | 11 | 823 | 36.38% |
| GDX241220C00035000 | 2024-06-07 11:00AM EDT | 35.00 | 3.08 | 2.95 | 3.00 | -1.09 | -26.14% | 43 | 3,126 | 35.54% |
| GDX241220C00036000 | 2024-06-06 3:48PM EDT | 36.00 | 3.04 | 2.55 | 2.60 | -0.76 | -20.00% | 1 | 1,330 | 35.28% |
| GDX241220C00037000 | 2024-06-07 10:54AM EDT | 37.00 | 2.36 | 2.15 | 2.22 | -0.95 | -28.70% | 14 | 2,541 | 34.82% |
| GDX241220C00038000 | 2024-06-07 10:23AM EDT | 38.00 | 2.03 | 1.86 | 1.94 | -0.71 | -25.91% | 5,005 | 1,855 | 34.99% |
| GDX241220C00039000 | 2024-06-06 12:48PM EDT | 39.00 | 2.47 | 1.60 | 1.68 | 0.00 | - | 1 | 912 | 35.01% |
| GDX241220C00040000 | 2024-06-07 11:44AM EDT | 40.00 | 1.45 | 1.36 | 1.44 | -0.85 | -36.96% | 407 | 2,633 | 34.91% |
| GDX241220C00041000 | 2024-06-07 10:51AM EDT | 41.00 | 1.35 | 1.11 | 1.25 | -0.44 | -24.58% | 185 | 563 | 35.06% |
| GDX241220C00042000 | 2024-06-05 3:12PM EDT | 42.00 | 1.10 | 1.02 | 1.08 | -0.16 | -12.70% | 6 | 866 | 35.16% |
| GDX241220C00043000 | 2024-06-07 10:21AM EDT | 43.00 | 0.99 | 0.90 | 0.93 | -0.36 | -26.67% | 36 | 9,623 | 35.21% |
| GDX241220C00044000 | 2024-06-07 10:26AM EDT | 44.00 | 1.00 | 0.72 | 0.85 | +0.17 | +20.48% | 10 | 386 | 36.04% |
| GDX241220C00045000 | 2024-06-07 9:34AM EDT | 45.00 | 0.67 | 0.66 | 0.93 | -0.18 | -21.18% | 1 | 250 | 39.06% |
| GDX241220C00046000 | 2024-06-04 11:10AM EDT | 46.00 | 0.69 | 0.41 | 0.66 | 0.00 | - | 52 | 304 | 36.62% |
| GDX241220C00047000 | 2024-06-05 9:47AM EDT | 47.00 | 1.34 | 0.49 | 0.60 | 0.00 | - | 7 | 2 | 37.23% |
| GDX241220C00048000 | 2024-06-07 10:34AM EDT | 48.00 | 0.54 | 0.42 | 0.52 | -0.06 | -10.00% | 15 | 85 | 37.31% |
| GDX241220C00049000 | 2024-06-05 10:58AM EDT | 49.00 | 0.49 | 0.37 | 0.48 | +0.22 | +81.48% | 1 | 90 | 37.99% |
| GDX241220C00050000 | 2024-06-05 12:09PM EDT | 50.00 | 0.43 | 0.32 | 0.42 | 0.00 | - | 8 | 536 | 38.14% |
| GDX241220C00051000 | 2024-05-30 3:59PM EDT | 51.00 | 0.43 | 0.00 | 0.37 | 0.00 | - | 5 | 5 | 38.31% |
| GDX241220C00053000 | 2024-05-31 3:22PM EDT | 53.00 | 0.37 | 0.19 | 0.29 | 0.00 | - | 1 | 51 | 38.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 90 | 249 | 34.67% |
| GDX241220P00025000 | 2024-06-03 11:35AM EDT | 25.00 | 0.34 | 0.24 | 0.32 | 0.00 | - | 1 | 52 | 31.93% |
| GDX241220P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.25 | 0.33 | 0.42 | 0.00 | - | 1 | 60 | 31.06% |
| GDX241220P00027000 | 2024-06-07 11:42AM EDT | 27.00 | 0.48 | 0.45 | 0.52 | +0.03 | +6.67% | 3 | 58 | 29.74% |
| GDX241220P00028000 | 2024-06-07 10:39AM EDT | 28.00 | 0.60 | 0.61 | 0.72 | +0.09 | +17.65% | 13 | 3,170 | 29.69% |
| GDX241220P00029000 | 2024-06-07 9:37AM EDT | 29.00 | 0.81 | 0.81 | 0.94 | +0.01 | +1.25% | 1 | 3,650 | 29.25% |
| GDX241220P00030000 | 2024-06-07 11:46AM EDT | 30.00 | 1.10 | 1.06 | 1.12 | +0.31 | +39.24% | 65 | 4,004 | 27.74% |
| GDX241220P00031000 | 2024-06-07 10:53AM EDT | 31.00 | 1.35 | 1.36 | 1.42 | +0.35 | +35.00% | 1 | 1,158 | 27.22% |
| GDX241220P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 1.76 | 1.73 | 1.79 | +0.58 | +49.15% | 10 | 694 | 26.89% |
| GDX241220P00033000 | 2024-06-07 10:09AM EDT | 33.00 | 2.08 | 2.14 | 2.20 | +0.46 | +28.40% | 600 | 9,076 | 26.37% |
| GDX241220P00034000 | 2024-06-07 10:09AM EDT | 34.00 | 2.63 | 2.62 | 2.70 | +0.08 | +3.14% | 5 | 713 | 26.16% |
| GDX241220P00035000 | 2024-06-07 11:40AM EDT | 35.00 | 3.20 | 3.15 | 3.25 | +0.84 | +35.59% | 12 | 819 | 25.86% |
| GDX241220P00036000 | 2024-06-07 9:37AM EDT | 36.00 | 3.65 | 3.75 | 3.90 | +0.82 | +28.98% | 1 | 433 | 25.98% |
| GDX241220P00037000 | 2024-06-04 2:09PM EDT | 37.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 2 | 2,871 | 25.51% |
| GDX241220P00038000 | 2024-05-29 3:21PM EDT | 38.00 | 4.36 | 5.10 | 6.65 | 0.00 | - | 1 | 18 | 40.26% |
| GDX241220P00039000 | 2024-05-21 11:53AM EDT | 39.00 | 4.35 | 5.85 | 6.65 | 0.00 | - | 124 | 345 | 32.35% |
| GDX241220P00040000 | 2024-05-28 12:45PM EDT | 40.00 | 5.20 | 6.70 | 6.85 | 0.00 | - | 247 | 1,540 | 24.83% |
| GDX241220P00041000 | 2024-05-21 9:32AM EDT | 41.00 | 5.56 | 7.45 | 7.70 | 0.00 | - | - | 80 | 24.66% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 9.98 | 11.10 | 11.35 | 0.00 | - | - | 1 | 23.73% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 14.35 | 15.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.