VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 115.43% |
| GDX260116C00010000 | 2024-05-17 2:39PM EDT | 10.00 | 27.41 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 74.12% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 0.00% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 60.25% |
| GDX260116C00019000 | 2024-05-17 10:03AM EDT | 19.00 | 19.00 | 15.50 | 20.50 | 0.00 | - | 1 | 73 | 53.56% |
| GDX260116C00020000 | 2024-05-20 1:26PM EDT | 20.00 | 19.00 | 15.65 | 19.50 | 0.00 | - | 1 | 222 | 56.57% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 25.24% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 53.32% |
| GDX260116C00023000 | 2024-05-23 12:09PM EDT | 23.00 | 14.30 | 14.30 | 17.00 | 0.00 | - | 1 | 12 | 56.20% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 37.18% |
| GDX260116C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 13.40 | 12.00 | 14.15 | 0.00 | - | 49 | 333 | 53.36% |
| GDX260116C00026000 | 2024-05-28 9:33AM EDT | 26.00 | 12.96 | 11.80 | 12.95 | 0.00 | - | 28 | 217 | 48.43% |
| GDX260116C00027000 | 2024-05-17 11:08AM EDT | 27.00 | 12.90 | 11.30 | 12.60 | 0.00 | - | 1 | 252 | 49.98% |
| GDX260116C00028000 | 2024-05-28 11:20AM EDT | 28.00 | 11.45 | 10.70 | 11.75 | 0.00 | - | 1 | 130 | 47.72% |
| GDX260116C00029000 | 2024-05-31 2:31PM EDT | 29.00 | 10.12 | 9.05 | 11.10 | -0.17 | -1.65% | 2 | 227 | 46.83% |
| GDX260116C00030000 | 2024-05-31 3:40PM EDT | 30.00 | 9.50 | 9.50 | 10.25 | -0.30 | -3.06% | 5 | 1,315 | 44.54% |
| GDX260116C00031000 | 2024-05-22 2:30PM EDT | 31.00 | 9.32 | 8.85 | 10.05 | 0.00 | - | 3 | 291 | 46.38% |
| GDX260116C00032000 | 2024-05-29 9:37AM EDT | 32.00 | 8.62 | 8.30 | 9.50 | 0.00 | - | 2 | 375 | 45.81% |
| GDX260116C00033000 | 2024-05-24 3:02PM EDT | 33.00 | 7.90 | 6.75 | 8.85 | 0.00 | - | 66 | 256 | 44.54% |
| GDX260116C00034000 | 2024-05-31 3:56PM EDT | 34.00 | 7.50 | 7.25 | 7.55 | -0.19 | -2.47% | 10 | 4,045 | 39.39% |
| GDX260116C00035000 | 2024-05-31 3:53PM EDT | 35.00 | 7.00 | 6.75 | 9.10 | +0.03 | +0.43% | 8 | 7,858 | 50.85% |
| GDX260116C00036000 | 2024-05-31 2:37PM EDT | 36.00 | 6.40 | 6.30 | 6.60 | -0.35 | -5.19% | 4 | 164 | 38.62% |
| GDX260116C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 6.39 | 5.25 | 6.50 | 0.00 | - | 6 | 2,094 | 40.17% |
| GDX260116C00038000 | 2024-05-30 1:28PM EDT | 38.00 | 6.01 | 5.50 | 5.80 | 0.00 | - | 1 | 1,274 | 38.25% |
| GDX260116C00040000 | 2024-05-31 2:01PM EDT | 40.00 | 4.95 | 4.75 | 5.05 | -0.35 | -6.60% | 2,960 | 3,795 | 37.71% |
| GDX260116C00041000 | 2024-05-17 3:30PM EDT | 41.00 | 5.35 | 4.45 | 4.75 | 0.00 | - | 1 | 13 | 37.71% |
| GDX260116C00042000 | 2024-05-06 1:20PM EDT | 42.00 | 3.57 | 4.15 | 4.45 | 0.00 | - | 20 | 1 | 37.61% |
| GDX260116C00044000 | 2024-05-23 10:34AM EDT | 44.00 | 3.77 | 3.55 | 4.85 | 0.00 | - | 1 | 3 | 42.77% |
| GDX260116C00045000 | 2024-05-31 3:24PM EDT | 45.00 | 3.47 | 3.35 | 3.65 | -0.48 | -12.15% | 7 | 1,757 | 37.33% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 3.20 | 3.80 | 0.00 | - | - | 1 | 39.48% |
| GDX260116C00047000 | 2024-05-10 9:30AM EDT | 47.00 | 4.14 | 2.44 | 3.35 | 0.00 | - | 1 | 3 | 38.08% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 30 | 10 | 37.76% |
| GDX260116C00050000 | 2024-05-31 10:14AM EDT | 50.00 | 2.62 | 2.35 | 2.67 | +0.02 | +0.77% | 5 | 3,972 | 37.31% |
| GDX260116C00055000 | 2024-05-29 3:31PM EDT | 55.00 | 1.87 | 1.70 | 3.00 | 0.00 | - | 2 | 1,999 | 44.23% |
| GDX260116C00060000 | 2024-05-23 3:27PM EDT | 60.00 | 1.38 | 0.00 | 1.69 | 0.00 | - | 10 | 52 | 39.31% |
| GDX260116C00065000 | 2024-05-28 10:31AM EDT | 65.00 | 0.89 | 0.83 | 5.00 | -0.21 | -19.09% | 8 | 41 | 51.58% |
| GDX260116C00070000 | 2024-05-31 1:25PM EDT | 70.00 | 0.75 | 0.63 | 0.88 | -0.07 | -8.54% | 55 | 691 | 38.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 79.30% |
| GDX260116P00010000 | 2024-05-24 1:44PM EDT | 10.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 51.86% |
| GDX260116P00015000 | 2024-05-31 3:36PM EDT | 15.00 | 0.15 | 0.03 | 0.18 | +0.01 | +7.14% | 5 | 370 | 38.38% |
| GDX260116P00018000 | 2024-05-16 10:20AM EDT | 18.00 | 0.30 | 0.11 | 0.46 | 0.00 | - | 2 | 526 | 38.18% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 53.96% |
| GDX260116P00020000 | 2024-05-31 3:33PM EDT | 20.00 | 0.50 | 0.20 | 0.72 | -0.03 | -5.66% | 2 | 87 | 37.50% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.00 | 2.27 | 0.00 | - | 2 | 2 | 53.03% |
| GDX260116P00022000 | 2024-05-23 3:49PM EDT | 22.00 | 0.75 | 0.00 | 0.97 | 0.00 | - | 1 | 1,784 | 35.72% |
| GDX260116P00023000 | 2024-05-28 10:30AM EDT | 23.00 | 0.69 | 0.00 | 0.92 | 0.00 | - | 5 | 86 | 32.59% |
| GDX260116P00024000 | 2024-05-31 12:13PM EDT | 24.00 | 0.99 | 0.64 | 2.94 | +0.04 | +4.21% | 6 | 157 | 49.27% |
| GDX260116P00025000 | 2024-05-31 12:48PM EDT | 25.00 | 1.15 | 0.00 | 1.26 | -0.05 | -4.17% | 2 | 9,086 | 31.32% |
| GDX260116P00026000 | 2024-05-30 2:41PM EDT | 26.00 | 1.22 | 1.21 | 2.59 | 0.00 | - | 10 | 1,855 | 40.17% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 29.00 | 2.55 | 0.00 | 2.59 | 0.00 | - | 1 | 38 | 31.70% |
| GDX260116P00030000 | 2024-05-17 9:57AM EDT | 30.00 | 2.18 | 2.16 | 2.99 | 0.00 | - | 1 | 2,327 | 31.67% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 0.00 | 2.99 | 0.00 | - | 1 | 81 | 28.87% |
| GDX260116P00032000 | 2024-05-10 11:51AM EDT | 32.00 | 2.51 | 2.99 | 3.20 | 0.00 | - | 29 | 70 | 27.39% |
| GDX260116P00033000 | 2024-05-08 9:45AM EDT | 33.00 | 4.09 | 2.95 | 3.85 | 0.00 | - | 1 | 3,538 | 28.43% |
| GDX260116P00034000 | 2024-05-09 11:19AM EDT | 34.00 | 4.17 | 2.53 | 4.35 | 0.00 | - | 2 | 301 | 28.35% |
| GDX260116P00035000 | 2024-05-23 2:10PM EDT | 35.00 | 4.75 | 4.30 | 4.55 | 0.00 | - | 40 | 572 | 26.38% |
| GDX260116P00036000 | 2024-05-21 11:42AM EDT | 36.00 | 4.65 | 4.50 | 5.65 | 0.00 | - | 42 | 29 | 29.33% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 4.90 | 5.70 | 0.00 | - | 30 | 2,030 | 26.23% |
| GDX260116P00038000 | 2024-05-16 9:32AM EDT | 38.00 | 6.84 | 5.90 | 6.60 | 0.00 | - | 2 | 7 | 27.70% |
| GDX260116P00039000 | 2024-05-17 11:42AM EDT | 39.00 | 6.18 | 5.45 | 7.75 | 0.00 | - | 1 | 1 | 30.42% |
| GDX260116P00040000 | 2024-05-14 9:53AM EDT | 40.00 | 7.60 | 6.40 | 8.60 | 0.00 | - | 1 | 609 | 31.34% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 31.79% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 66.79% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.