VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618C00018000 | 2024-05-17 10:03AM EDT | 18.00 | 20.00 | 16.20 | 18.65 | 0.00 | - | 1 | 1 | 51.20% |
| GDX260618C00020000 | 2024-05-29 11:54AM EDT | 20.00 | 17.69 | 14.85 | 17.50 | 0.00 | - | 1 | 3 | 51.86% |
| GDX260618C00023000 | 2024-03-27 10:34AM EDT | 23.00 | 12.45 | 13.95 | 14.95 | 0.00 | - | 2 | 2 | 52.26% |
| GDX260618C00024000 | 2024-04-02 1:23PM EDT | 24.00 | 12.10 | 12.65 | 13.50 | 0.00 | - | - | 1 | 49.24% |
| GDX260618C00028000 | 2024-01-18 3:22PM EDT | 28.00 | 6.35 | 3.00 | 8.00 | 0.00 | - | 16 | 116 | 27.22% |
| GDX260618C00030000 | 2024-05-17 12:11PM EDT | 30.00 | 11.50 | 8.65 | 9.35 | 0.00 | - | 7 | 15 | 41.87% |
| GDX260618C00031000 | 2024-05-28 1:01PM EDT | 31.00 | 10.05 | 7.90 | 8.90 | 0.00 | - | 1 | 44 | 41.85% |
| GDX260618C00032000 | 2024-04-23 9:46AM EDT | 32.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX260618C00033000 | 2024-06-05 11:53AM EDT | 33.00 | 8.45 | 7.40 | 8.05 | 0.00 | - | 1 | 7 | 41.71% |
| GDX260618C00034000 | 2024-05-17 10:37AM EDT | 34.00 | 9.15 | 6.90 | 7.40 | 0.00 | - | 1 | 10 | 40.27% |
| GDX260618C00035000 | 2024-06-07 1:36PM EDT | 35.00 | 6.80 | 5.65 | 8.60 | -1.56 | -18.66% | 2 | 28 | 48.76% |
| GDX260618C00036000 | 2024-06-06 11:49AM EDT | 36.00 | 7.98 | 6.20 | 6.55 | 0.00 | - | 1 | 14 | 39.57% |
| GDX260618C00037000 | 2024-05-28 11:42AM EDT | 37.00 | 7.50 | 5.00 | 6.15 | 0.00 | - | 1 | 16 | 39.22% |
| GDX260618C00039000 | 2024-05-30 11:03AM EDT | 39.00 | 6.40 | 5.15 | 6.30 | 0.00 | - | 1 | 4 | 43.24% |
| GDX260618C00040000 | 2024-05-23 10:42AM EDT | 40.00 | 5.70 | 4.75 | 5.70 | 0.00 | - | 1 | 50 | 41.58% |
| GDX260618C00041000 | 2024-05-21 11:05AM EDT | 41.00 | 7.20 | 4.35 | 5.55 | 0.00 | - | - | 1 | 42.20% |
| GDX260618C00045000 | 2024-05-20 1:46PM EDT | 45.00 | 5.40 | 3.15 | 3.90 | 0.00 | - | 1 | 676 | 38.45% |
| GDX260618C00049000 | 2024-05-22 11:13AM EDT | 49.00 | 3.85 | 2.83 | 3.15 | 0.00 | - | - | 500 | 38.44% |
| GDX260618C00050000 | 2024-05-16 12:35PM EDT | 50.00 | 3.60 | 1.28 | 2.97 | 0.00 | - | 2 | 21 | 38.34% |
| GDX260618C00055000 | 2024-05-15 12:16PM EDT | 55.00 | 2.70 | 0.95 | 2.81 | 0.00 | - | 2 | 69 | 41.63% |
| GDX260618C00060000 | 2024-05-29 1:45PM EDT | 60.00 | 2.14 | 0.00 | 2.91 | 0.00 | - | 4 | 24 | 45.90% |
| GDX260618C00065000 | 2024-06-06 11:27AM EDT | 65.00 | 1.65 | 0.00 | 2.95 | 0.00 | - | 6 | 154 | 49.39% |
| GDX260618C00070000 | 2024-06-07 2:20PM EDT | 70.00 | 1.01 | 0.96 | 1.20 | -0.34 | -25.19% | 46 | 2,147 | 39.59% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260618P00010000 | 2024-05-08 2:50PM EDT | 10.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | - | 33 | 100.54% |
| GDX260618P00015000 | 2024-05-21 10:20AM EDT | 15.00 | 0.21 | 0.10 | 0.27 | 0.00 | - | 2 | 360 | 35.69% |
| GDX260618P00018000 | 2024-05-08 2:54PM EDT | 18.00 | 0.65 | 0.00 | 3.15 | 0.00 | - | 2 | 2 | 64.40% |
| GDX260618P00019000 | 2024-04-15 12:39PM EDT | 19.00 | 0.63 | 0.00 | 4.60 | 0.00 | - | - | 1 | 52.12% |
| GDX260618P00020000 | 2024-04-16 3:44PM EDT | 20.00 | 0.98 | 0.00 | 4.85 | 0.00 | - | - | 10 | 71.70% |
| GDX260618P00023000 | 2024-05-07 2:01PM EDT | 23.00 | 1.52 | 0.00 | 1.19 | 0.00 | - | 12 | 10 | 29.79% |
| GDX260618P00024000 | 2024-05-17 12:32PM EDT | 24.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 8 | 4 | 40.59% |
| GDX260618P00025000 | 2024-06-04 2:50PM EDT | 25.00 | 1.65 | 1.53 | 2.90 | 0.00 | - | 3 | 5,061 | 38.42% |
| GDX260618P00026000 | 2024-05-31 12:13PM EDT | 26.00 | 1.65 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 32.76% |
| GDX260618P00027000 | 2024-05-10 1:45PM EDT | 27.00 | 1.98 | 0.00 | 2.39 | 0.00 | - | 8 | 5,210 | 29.36% |
| GDX260618P00028000 | 2024-05-10 1:45PM EDT | 28.00 | 2.28 | 0.00 | 2.72 | 0.00 | - | 7 | 8 | 28.94% |
| GDX260618P00029000 | 2024-05-14 1:52PM EDT | 29.00 | 2.45 | 1.38 | 3.10 | 0.00 | - | 62 | 78 | 28.66% |
| GDX260618P00030000 | 2024-05-28 12:57PM EDT | 30.00 | 2.58 | 1.83 | 3.45 | 0.00 | - | 171 | 193 | 28.04% |
| GDX260618P00031000 | 2024-05-14 1:52PM EDT | 31.00 | 3.15 | 2.34 | 3.90 | 0.00 | - | 30 | 45 | 27.84% |
| GDX260618P00032000 | 2024-05-14 1:51PM EDT | 32.00 | 3.55 | 2.73 | 4.65 | 0.00 | - | 25 | 30 | 29.14% |
| GDX260618P00033000 | 2024-05-17 2:52PM EDT | 33.00 | 3.65 | 2.47 | 5.15 | 0.00 | - | 123 | 590 | 28.86% |
| GDX260618P00034000 | 2024-06-07 10:30AM EDT | 34.00 | 4.86 | 4.55 | 6.20 | +0.64 | +15.17% | 1 | 352 | 31.37% |
| GDX260618P00035000 | 2024-05-23 10:34AM EDT | 35.00 | 5.05 | 5.55 | 5.85 | 0.00 | - | 2 | 172 | 26.29% |
| GDX260618P00036000 | 2024-05-20 2:44PM EDT | 36.00 | 4.77 | 6.10 | 6.45 | 0.00 | - | 84 | 228 | 26.12% |
| GDX260618P00037000 | 2024-05-21 11:42AM EDT | 37.00 | 5.51 | 6.70 | 7.50 | 0.00 | - | 42 | 177 | 28.17% |
© 2024 Yahoo. All rights reserved.