VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260717C00020000 | 2024-06-07 10:08AM EDT | 20.00 | 16.41 | 15.30 | 17.70 | 0.00 | - | 2 | 2 | 55.05% |
| GDX260717C00025000 | 2024-05-10 3:10PM EDT | 25.00 | 13.90 | 9.95 | 12.35 | 0.00 | - | 5 | 3 | 44.97% |
| GDX260717C00027000 | 2024-05-22 3:26PM EDT | 27.00 | 12.40 | 10.45 | 11.25 | 0.00 | - | - | 5 | 44.64% |
| GDX260717C00030000 | 2024-06-04 10:16AM EDT | 30.00 | 9.63 | 8.45 | 10.70 | 0.00 | - | 1 | 22 | 49.70% |
| GDX260717C00031000 | 2024-05-22 3:26PM EDT | 31.00 | 9.90 | 8.05 | 9.20 | 0.00 | - | 5 | 5 | 43.43% |
| GDX260717C00032000 | 2024-05-29 9:35AM EDT | 32.00 | 9.40 | 7.65 | 9.40 | 0.00 | - | 1 | 0 | 46.88% |
| GDX260717C00033000 | 2024-06-14 3:16PM EDT | 33.00 | 7.50 | 6.80 | 8.00 | -1.84 | -19.70% | 8 | 8 | 41.28% |
| GDX260717C00034000 | 2024-05-14 3:39PM EDT | 34.00 | 8.68 | 6.80 | 7.15 | 0.00 | - | 1 | 0 | 38.76% |
| GDX260717C00035000 | 2024-05-15 10:16AM EDT | 35.00 | 7.98 | 6.40 | 6.90 | 0.00 | - | 5 | 30 | 39.39% |
| GDX260717C00036000 | 2024-06-06 10:39AM EDT | 36.00 | 7.32 | 5.45 | 7.20 | 0.00 | - | 2 | 22 | 42.80% |
| GDX260717C00038000 | 2024-04-12 9:41AM EDT | 38.00 | 7.30 | 6.35 | 7.00 | 0.00 | - | 2 | 218 | 45.08% |
| GDX260717C00040000 | 2024-04-15 11:04AM EDT | 40.00 | 5.25 | 5.90 | 6.25 | 0.00 | - | 3 | 3 | 44.17% |
| GDX260717C00045000 | 2024-05-30 12:15PM EDT | 45.00 | 4.65 | 3.40 | 3.90 | 0.00 | - | 2 | 4 | 38.17% |
| GDX260717C00055000 | 2024-05-20 2:48PM EDT | 55.00 | 3.30 | 0.00 | 3.00 | 0.00 | - | 4 | 1 | 42.38% |
| GDX260717C00060000 | 2024-05-29 12:56PM EDT | 60.00 | 2.06 | 0.00 | 3.20 | 0.00 | - | 20 | 88 | 47.21% |
| GDX260717C00065000 | 2024-06-03 11:52AM EDT | 65.00 | 1.75 | 0.00 | 2.93 | 0.00 | - | 2 | 438 | 48.78% |
| GDX260717C00070000 | 2024-06-14 11:23AM EDT | 70.00 | 0.96 | 0.99 | 1.20 | -0.06 | -5.88% | 51 | 1,601 | 39.19% |
Putsfor17 July 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260717P00015000 | 2024-05-29 1:31PM EDT | 15.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 325 | 35.89% |
| GDX260717P00016000 | 2024-05-14 3:10PM EDT | 16.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 0 | 64.77% |
| GDX260717P00018000 | 2024-05-28 3:28PM EDT | 18.00 | 0.44 | 0.12 | 3.70 | 0.00 | - | 16 | 48 | 50.60% |
| GDX260717P00019000 | 2024-04-16 2:43PM EDT | 19.00 | 0.83 | 0.00 | 4.85 | 0.00 | - | - | 17 | 52.43% |
| GDX260717P00020000 | 2024-04-29 9:42AM EDT | 20.00 | 1.15 | 0.54 | 0.73 | 0.00 | - | 20 | 76 | 31.20% |
| GDX260717P00021000 | 2024-04-16 2:43PM EDT | 21.00 | 1.13 | 0.00 | 5.00 | 0.00 | - | - | 6 | 67.49% |
| GDX260717P00025000 | 2024-06-03 2:42PM EDT | 25.00 | 1.38 | 1.66 | 1.89 | 0.00 | - | 8 | 87 | 30.21% |
| GDX260717P00026000 | 2024-04-16 10:02AM EDT | 26.00 | 2.38 | 0.04 | 4.95 | 0.00 | - | 2 | 11 | 48.66% |
| GDX260717P00030000 | 2024-04-17 1:56PM EDT | 30.00 | 3.65 | 2.18 | 3.40 | 0.00 | - | - | 2 | 27.11% |
| GDX260717P00031000 | 2024-06-06 9:52AM EDT | 31.00 | 3.40 | 2.18 | 4.55 | 0.00 | - | 1 | 3 | 30.83% |
| GDX260717P00032000 | 2024-06-06 9:52AM EDT | 32.00 | 3.90 | 2.86 | 5.95 | 0.00 | - | 1 | 270 | 35.57% |
| GDX260717P00034000 | 2024-06-04 3:29PM EDT | 34.00 | 4.96 | 5.15 | 6.40 | 0.00 | - | 1 | 19 | 31.68% |
| GDX260717P00035000 | 2024-06-14 2:24PM EDT | 35.00 | 5.90 | 5.70 | 7.05 | +0.40 | +7.27% | 10 | 21 | 31.85% |
| GDX260717P00036000 | 2024-05-22 2:47PM EDT | 36.00 | 5.45 | 5.45 | 6.95 | 0.00 | - | - | 38 | 28.00% |
| GDX260717P00038000 | 2024-05-20 2:44PM EDT | 38.00 | 5.70 | 6.80 | 7.80 | 0.00 | - | - | 84 | 25.38% |
| GDX260717P00039000 | 2024-05-28 3:58PM EDT | 39.00 | 6.78 | 8.10 | 9.15 | 0.00 | - | 1 | 3 | 28.74% |
© 2024 Yahoo. All rights reserved.