VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 23.55 | 28.50 | 0.00 | - | 1 | 1 | 115.28% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 62.16% |
| GDX251219C00020000 | 2024-06-04 3:47PM EDT | 20.00 | 16.00 | 13.30 | 15.40 | 0.00 | - | 1 | 109 | 51.11% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 50.40% |
| GDX251219C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.37 | 12.40 | 13.05 | 0.00 | - | 1 | 22 | 47.42% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 25.46% |
| GDX251219C00025000 | 2024-06-07 2:12PM EDT | 25.00 | 11.30 | 10.95 | 11.55 | -1.50 | -11.72% | 1 | 33 | 45.08% |
| GDX251219C00026000 | 2024-06-05 3:12PM EDT | 26.00 | 11.70 | 10.55 | 10.85 | 0.00 | - | 5 | 18 | 44.17% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 11.40 | 13.50 | 0.00 | - | 40 | 135 | 60.40% |
| GDX251219C00028000 | 2024-06-07 11:18AM EDT | 28.00 | 9.56 | 9.25 | 9.55 | -1.74 | -15.40% | 13 | 203 | 42.70% |
| GDX251219C00029000 | 2024-05-28 3:25PM EDT | 29.00 | 10.81 | 7.70 | 8.95 | 0.00 | - | 1 | 78 | 42.11% |
| GDX251219C00030000 | 2024-06-07 12:55PM EDT | 30.00 | 8.29 | 8.05 | 8.40 | -1.71 | -17.10% | 4 | 7,672 | 41.75% |
| GDX251219C00031000 | 2024-05-20 11:45AM EDT | 31.00 | 10.30 | 7.00 | 7.80 | 0.00 | - | 5 | 161 | 40.89% |
| GDX251219C00032000 | 2024-06-07 3:35PM EDT | 32.00 | 7.11 | 6.05 | 7.30 | -1.59 | -18.28% | 1 | 293 | 40.56% |
| GDX251219C00033000 | 2024-06-06 1:52PM EDT | 33.00 | 8.15 | 6.50 | 6.95 | 0.00 | - | 24 | 1,551 | 41.04% |
| GDX251219C00034000 | 2024-06-06 10:39AM EDT | 34.00 | 7.09 | 6.05 | 8.30 | 0.00 | - | 2 | 126 | 51.98% |
| GDX251219C00035000 | 2024-06-05 12:10PM EDT | 35.00 | 6.33 | 5.60 | 5.90 | 0.00 | - | 2 | 393 | 39.38% |
| GDX251219C00036000 | 2024-06-07 2:00PM EDT | 36.00 | 5.40 | 4.50 | 5.50 | +0.12 | +2.27% | 21 | 67 | 39.14% |
| GDX251219C00037000 | 2024-05-23 1:35PM EDT | 37.00 | 5.81 | 4.85 | 5.15 | 0.00 | - | 7 | 110 | 39.06% |
| GDX251219C00038000 | 2024-06-04 2:26PM EDT | 38.00 | 4.78 | 4.50 | 4.80 | 0.00 | - | 9 | 86 | 38.88% |
| GDX251219C00039000 | 2024-05-23 1:29PM EDT | 39.00 | 5.05 | 2.77 | 4.45 | 0.00 | - | 10 | 71 | 38.56% |
| GDX251219C00040000 | 2024-06-07 1:45PM EDT | 40.00 | 4.00 | 3.90 | 4.15 | -1.05 | -20.79% | 5 | 353 | 38.45% |
| GDX251219C00041000 | 2024-06-06 3:20PM EDT | 41.00 | 4.60 | 3.60 | 3.90 | 0.00 | - | 4 | 123 | 38.53% |
| GDX251219C00042000 | 2024-05-31 3:44PM EDT | 42.00 | 4.08 | 3.35 | 3.60 | 0.00 | - | 20 | 130 | 38.20% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.35 | 4.40 | 0.00 | - | 20 | 27 | 44.58% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 60 | 60 | 38.82% |
| GDX251219C00045000 | 2024-06-06 2:49PM EDT | 45.00 | 3.72 | 2.51 | 2.93 | 0.00 | - | 2 | 1,055 | 38.06% |
| GDX251219C00046000 | 2024-05-20 2:22PM EDT | 46.00 | 4.05 | 2.31 | 2.76 | 0.00 | - | 1 | 21 | 38.18% |
| GDX251219C00048000 | 2024-06-04 1:43PM EDT | 48.00 | 2.36 | 2.00 | 2.50 | 0.00 | - | 1 | 27 | 38.76% |
| GDX251219C00049000 | 2024-05-22 11:29AM EDT | 49.00 | 2.80 | 2.01 | 2.26 | 0.00 | - | 2 | 4 | 38.17% |
| GDX251219C00050000 | 2024-05-23 10:14AM EDT | 50.00 | 2.55 | 1.70 | 2.11 | 0.00 | - | 1 | 114 | 38.14% |
| GDX251219C00055000 | 2024-06-06 3:53PM EDT | 55.00 | 1.80 | 1.40 | 1.56 | 0.00 | - | 10 | 548 | 38.49% |
| GDX251219C00060000 | 2024-05-21 11:30AM EDT | 60.00 | 1.75 | 0.91 | 1.16 | 0.00 | - | 2 | 297 | 38.77% |
| GDX251219C00065000 | 2024-05-30 10:50AM EDT | 65.00 | 0.92 | 0.02 | 0.89 | 0.00 | - | 6 | 1,049 | 39.26% |
| GDX251219C00070000 | 2024-06-07 11:05AM EDT | 70.00 | 0.67 | 0.52 | 0.71 | -0.19 | -22.09% | 12 | 1,780 | 39.97% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 22 | 34 | 83.06% |
| GDX251219P00015000 | 2024-06-04 2:15PM EDT | 15.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 6 | 114 | 36.52% |
| GDX251219P00020000 | 2024-05-15 1:49PM EDT | 20.00 | 0.43 | 0.00 | 0.59 | 0.00 | - | 1 | 155 | 34.35% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.00 | 4.30 | 0.00 | - | 436 | 400 | 67.81% |
| GDX251219P00023000 | 2024-06-07 3:29PM EDT | 23.00 | 0.80 | 0.76 | 0.98 | +0.05 | +6.67% | 1 | 2,365 | 31.86% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 68 | 2,296 | 6.25% |
| GDX251219P00025000 | 2024-05-28 10:10AM EDT | 25.00 | 1.00 | 0.00 | 1.26 | 0.00 | - | 1 | 4,446 | 29.61% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 0.92 | 1.39 | 0.00 | - | 14 | 6,779 | 28.20% |
| GDX251219P00027000 | 2024-05-29 12:05PM EDT | 27.00 | 1.45 | 1.67 | 1.97 | 0.00 | - | 2 | 240 | 30.42% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 30.97% |
| GDX251219P00029000 | 2024-06-07 1:21PM EDT | 29.00 | 2.35 | 0.00 | 2.53 | +0.54 | +29.83% | 7 | 50 | 28.92% |
| GDX251219P00030000 | 2024-06-07 2:04PM EDT | 30.00 | 2.75 | 2.67 | 2.82 | +0.50 | +22.22% | 6 | 15,432 | 27.98% |
| GDX251219P00031000 | 2024-06-04 2:39PM EDT | 31.00 | 2.90 | 3.05 | 3.30 | 0.00 | - | 1 | 149 | 28.11% |
| GDX251219P00032000 | 2024-05-24 1:14PM EDT | 32.00 | 3.08 | 1.74 | 3.95 | 0.00 | - | 4 | 26 | 29.08% |
| GDX251219P00033000 | 2024-06-07 11:23AM EDT | 33.00 | 3.90 | 3.95 | 5.00 | +0.61 | +18.54% | 2 | 1,039 | 32.26% |
| GDX251219P00034000 | 2024-05-07 1:32PM EDT | 34.00 | 4.44 | 3.60 | 5.70 | 0.00 | - | 84 | 366 | 33.01% |
| GDX251219P00035000 | 2024-06-05 3:59PM EDT | 35.00 | 4.52 | 4.95 | 5.30 | 0.00 | - | 1 | 267 | 26.92% |
| GDX251219P00036000 | 2024-05-31 11:25AM EDT | 36.00 | 5.00 | 5.55 | 7.00 | 0.00 | - | 2 | 222 | 33.36% |
| GDX251219P00037000 | 2024-06-03 10:55AM EDT | 37.00 | 5.35 | 6.15 | 6.50 | 0.00 | - | 2 | 360 | 26.34% |
| GDX251219P00038000 | 2024-06-03 10:55AM EDT | 38.00 | 5.95 | 6.80 | 8.65 | 0.00 | - | 165 | 183 | 35.23% |
| GDX251219P00039000 | 2024-05-31 10:30AM EDT | 39.00 | 6.60 | 7.45 | 7.85 | 0.00 | - | 1 | 6 | 25.94% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 52.93% |
| GDX251219P00041000 | 2024-05-22 11:24AM EDT | 41.00 | 7.70 | 8.85 | 11.25 | 0.00 | - | 1 | 1 | 37.89% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 56.69% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 57.36% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 54.25% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 63.75% |
© 2024 Yahoo. All rights reserved.