VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-06-06 11:09AM EDT | 20.00 | 16.45 | 13.15 | 14.30 | 0.00 | - | 1 | 23 | 54.83% |
| GDX250321C00024000 | 2024-06-06 12:06PM EDT | 24.00 | 12.85 | 10.00 | 10.70 | 0.00 | - | - | 5 | 45.75% |
| GDX250321C00025000 | 2024-06-07 3:47PM EDT | 25.00 | 9.85 | 8.55 | 10.55 | 0.00 | - | 50 | 127 | 52.95% |
| GDX250321C00026000 | 2024-06-07 1:43PM EDT | 26.00 | 9.10 | 7.75 | 10.25 | 0.00 | - | 15 | 45 | 56.81% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 43.73% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 8.20 | 8.40 | 0.00 | - | - | 2 | 54.05% |
| GDX250321C00030000 | 2024-06-14 10:16AM EDT | 30.00 | 5.90 | 5.90 | 6.15 | 0.00 | - | 5 | 225 | 38.37% |
| GDX250321C00031000 | 2024-06-13 10:03AM EDT | 31.00 | 5.55 | 5.30 | 5.50 | 0.00 | - | 2 | 42 | 37.35% |
| GDX250321C00032000 | 2024-06-14 9:31AM EDT | 32.00 | 4.80 | 4.75 | 4.95 | +0.10 | +2.13% | 20 | 200 | 36.98% |
| GDX250321C00033000 | 2024-06-14 12:26PM EDT | 33.00 | 4.35 | 4.25 | 4.45 | +0.07 | +1.64% | 10 | 3,330 | 36.71% |
| GDX250321C00034000 | 2024-06-14 1:01PM EDT | 34.00 | 3.83 | 3.80 | 4.00 | +0.05 | +1.32% | 5 | 4,574 | 36.56% |
| GDX250321C00035000 | 2024-06-14 10:42AM EDT | 35.00 | 3.30 | 3.35 | 3.55 | -0.05 | -1.49% | 2 | 919 | 36.11% |
| GDX250321C00036000 | 2024-06-14 12:24PM EDT | 36.00 | 3.04 | 2.99 | 3.15 | +0.08 | +2.70% | 25 | 302 | 35.79% |
| GDX250321C00037000 | 2024-06-14 11:08AM EDT | 37.00 | 2.63 | 2.63 | 2.81 | +0.03 | +1.15% | 5 | 525 | 35.72% |
| GDX250321C00038000 | 2024-06-14 10:56AM EDT | 38.00 | 2.31 | 2.35 | 2.52 | -0.05 | -2.12% | 7 | 424 | 35.79% |
| GDX250321C00039000 | 2024-06-13 3:26PM EDT | 39.00 | 2.07 | 2.08 | 2.44 | 0.00 | - | 243 | 283 | 37.53% |
| GDX250321C00040000 | 2024-06-13 3:33PM EDT | 40.00 | 1.83 | 1.85 | 2.11 | 0.00 | - | 102 | 1,023 | 36.79% |
| GDX250321C00041000 | 2024-06-14 12:07PM EDT | 41.00 | 1.70 | 1.61 | 1.88 | -0.10 | -5.56% | 10 | 702 | 36.74% |
| GDX250321C00042000 | 2024-06-13 1:29PM EDT | 42.00 | 1.43 | 1.42 | 1.75 | 0.00 | - | 400 | 498 | 37.45% |
| GDX250321C00043000 | 2024-06-06 12:19PM EDT | 43.00 | 1.93 | 1.24 | 1.79 | 0.00 | - | 2 | 86 | 39.72% |
| GDX250321C00044000 | 2024-06-13 11:58AM EDT | 44.00 | 1.12 | 1.10 | 1.42 | 0.00 | - | 5 | 66 | 37.67% |
| GDX250321C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 1.01 | 0.97 | 1.75 | -0.15 | -12.93% | 1 | 552 | 42.82% |
| GDX250321C00046000 | 2024-06-13 1:04PM EDT | 46.00 | 0.97 | 0.84 | 1.11 | 0.00 | - | 25 | 150 | 37.40% |
| GDX250321C00047000 | 2024-05-23 2:43PM EDT | 47.00 | 1.32 | 0.00 | 0.92 | 0.00 | - | - | 1 | 36.50% |
| GDX250321C00048000 | 2024-06-04 1:42PM EDT | 48.00 | 0.86 | 0.00 | 0.84 | 0.00 | - | 4 | 5 | 36.84% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.96 | 1.74 | 0.00 | - | 96 | 17 | 48.95% |
| GDX250321C00050000 | 2024-06-14 3:56PM EDT | 50.00 | 0.62 | 0.52 | 0.68 | -0.03 | -4.62% | 5 | 121 | 37.11% |
| GDX250321C00055000 | 2024-06-13 1:51PM EDT | 55.00 | 0.39 | 0.38 | 0.46 | 0.00 | - | 29 | 16,430 | 38.87% |
| GDX250321C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 0.25 | 0.17 | 0.31 | 0.00 | - | 1 | 803 | 40.14% |
| GDX250321C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 4 | 9 | 58.50% |
| GDX250321C00070000 | 2024-06-06 12:41PM EDT | 70.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 2 | 472 | 51.42% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 52.78% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.83 | 0.00 | - | 228 | 1,500 | 42.24% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 2 | 2,225 | 33.01% |
| GDX250321P00025000 | 2024-06-10 11:00AM EDT | 25.00 | 0.52 | 0.51 | 0.69 | 0.00 | - | 1 | 4,085 | 33.06% |
| GDX250321P00026000 | 2024-05-17 10:32AM EDT | 26.00 | 0.65 | 0.67 | 0.82 | 0.00 | - | 1 | 112 | 31.81% |
| GDX250321P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 6.25% |
| GDX250321P00028000 | 2024-06-14 12:03PM EDT | 28.00 | 1.24 | 1.11 | 1.26 | +0.18 | +16.98% | 6 | 433 | 30.74% |
| GDX250321P00029000 | 2024-06-11 1:17PM EDT | 29.00 | 1.44 | 1.39 | 1.80 | 0.00 | - | 1 | 2 | 33.03% |
| GDX250321P00030000 | 2024-06-11 2:12PM EDT | 30.00 | 1.77 | 1.68 | 2.05 | 0.00 | - | 1 | 1,575 | 31.67% |
| GDX250321P00031000 | 2024-05-28 10:03AM EDT | 31.00 | 1.55 | 1.95 | 2.45 | 0.00 | - | 4 | 1,877 | 31.45% |
| GDX250321P00032000 | 2024-06-11 10:39AM EDT | 32.00 | 2.45 | 2.50 | 2.67 | 0.00 | - | 5 | 8,605 | 29.21% |
| GDX250321P00033000 | 2024-06-07 3:50PM EDT | 33.00 | 3.00 | 2.93 | 3.20 | 0.00 | - | 5 | 1,152 | 29.41% |
| GDX250321P00034000 | 2024-05-28 3:57PM EDT | 34.00 | 2.60 | 3.45 | 3.65 | 0.00 | - | 1 | 389 | 28.50% |
| GDX250321P00035000 | 2024-05-31 12:40PM EDT | 35.00 | 3.25 | 4.00 | 4.30 | 0.00 | - | 2 | 266 | 28.93% |
| GDX250321P00036000 | 2024-06-03 11:51AM EDT | 36.00 | 3.63 | 4.55 | 4.80 | 0.00 | - | 2 | 266 | 27.70% |
| GDX250321P00037000 | 2024-06-14 12:05PM EDT | 37.00 | 5.45 | 5.20 | 6.40 | +1.35 | +32.93% | 4 | 9 | 35.74% |
| GDX250321P00038000 | 2024-05-23 9:33AM EDT | 38.00 | 4.90 | 5.95 | 6.25 | 0.00 | - | 1 | 3 | 28.05% |
| GDX250321P00040000 | 2024-06-12 2:53PM EDT | 40.00 | 7.05 | 7.40 | 7.65 | 0.00 | - | 700 | 701 | 26.51% |
© 2024 Yahoo. All rights reserved.