VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-05-21 3:37PM EDT | 5.00 | 33.25 | 28.95 | 33.00 | 0.00 | - | 1 | 3 | 91.31% |
| GDX261218C00015000 | 2024-05-17 2:40PM EDT | 15.00 | 23.25 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 55.40% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 59.79% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 58.36% |
| GDX261218C00020000 | 2024-04-09 9:30AM EDT | 20.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GDX261218C00022000 | 2024-04-08 2:30PM EDT | 22.00 | 15.35 | 13.00 | 18.00 | 0.00 | - | 3 | 7 | 57.58% |
| GDX261218C00025000 | 2024-05-29 10:44AM EDT | 25.00 | 14.50 | 14.15 | 15.00 | 0.00 | - | 2 | 72 | 48.02% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 26.00 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 42.07% |
| GDX261218C00027000 | 2024-05-21 9:58AM EDT | 27.00 | 14.89 | 12.10 | 14.25 | 0.00 | - | 6 | 302 | 49.55% |
| GDX261218C00028000 | 2024-05-22 1:30PM EDT | 28.00 | 12.80 | 12.40 | 13.60 | 0.00 | - | 4 | 153 | 48.52% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 10.40 | 11.75 | 14.50 | 0.00 | - | 1 | 48 | 55.99% |
| GDX261218C00030000 | 2024-05-24 3:17PM EDT | 30.00 | 11.40 | 10.25 | 12.50 | 0.00 | - | 31 | 63 | 47.44% |
| GDX261218C00031000 | 2024-05-20 11:37AM EDT | 31.00 | 12.20 | 10.15 | 11.45 | 0.00 | - | 20 | 24 | 44.21% |
| GDX261218C00032000 | 2024-05-28 2:54PM EDT | 32.00 | 10.70 | 9.40 | 11.40 | 0.00 | - | 11 | 152 | 46.09% |
| GDX261218C00033000 | 2024-05-20 10:47AM EDT | 33.00 | 9.86 | 8.85 | 10.90 | -0.94 | -8.70% | 3 | 515 | 45.60% |
| GDX261218C00034000 | 2024-05-30 3:28PM EDT | 34.00 | 9.60 | 8.50 | 10.40 | 0.00 | - | 1 | 254 | 45.04% |
| GDX261218C00035000 | 2024-05-29 12:47PM EDT | 35.00 | 8.87 | 7.90 | 9.95 | 0.00 | - | 2 | 297 | 44.67% |
| GDX261218C00036000 | 2024-05-31 9:57AM EDT | 36.00 | 8.30 | 8.05 | 9.30 | -0.30 | -3.49% | 3 | 191 | 43.30% |
| GDX261218C00037000 | 2024-05-23 12:01PM EDT | 37.00 | 8.22 | 7.05 | 9.10 | 0.00 | - | 1 | 17 | 43.98% |
| GDX261218C00038000 | 2024-05-21 11:03AM EDT | 38.00 | 8.91 | 6.60 | 8.80 | 0.00 | - | 1 | 5 | 44.12% |
| GDX261218C00039000 | 2024-05-30 1:17PM EDT | 39.00 | 7.50 | 6.30 | 8.45 | 0.00 | - | 2 | 206 | 43.97% |
| GDX261218C00040000 | 2024-05-28 11:10AM EDT | 40.00 | 7.30 | 6.25 | 8.10 | 0.00 | - | 10 | 182 | 43.77% |
| GDX261218C00041000 | 2024-05-24 12:22PM EDT | 41.00 | 6.74 | 4.05 | 9.00 | 0.00 | - | 1 | 1 | 49.15% |
| GDX261218C00042000 | 2024-05-30 3:25PM EDT | 42.00 | 6.31 | 5.25 | 7.80 | 0.00 | - | 1 | 167 | 45.00% |
| GDX261218C00043000 | 2024-05-20 1:49PM EDT | 43.00 | 7.24 | 4.90 | 8.50 | 0.00 | - | 3 | 4 | 49.33% |
| GDX261218C00045000 | 2024-05-31 1:38PM EDT | 45.00 | 5.40 | 4.70 | 6.20 | -0.17 | -3.05% | 10 | 113 | 41.32% |
| GDX261218C00046000 | 2024-05-30 12:16PM EDT | 46.00 | 5.30 | 4.30 | 7.50 | 0.00 | - | 8 | 2 | 48.16% |
| GDX261218C00048000 | 2024-05-30 2:26PM EDT | 48.00 | 4.70 | 2.84 | 6.35 | 0.00 | - | 1 | 4 | 45.04% |
| GDX261218C00049000 | 2024-05-21 11:03AM EDT | 49.00 | 5.60 | 3.05 | 5.65 | 0.00 | - | 2 | 6 | 42.86% |
| GDX261218C00050000 | 2024-05-16 9:48AM EDT | 50.00 | 4.12 | 3.10 | 5.40 | +0.02 | +0.49% | 10 | 68 | 42.64% |
| GDX261218C00055000 | 2024-05-31 2:07PM EDT | 55.00 | 3.36 | 2.64 | 4.10 | -0.37 | -9.92% | 8 | 2,290 | 40.72% |
| GDX261218C00060000 | 2024-05-31 2:07PM EDT | 60.00 | 2.58 | 2.29 | 3.40 | -0.34 | -11.64% | 8 | 195 | 40.75% |
| GDX261218C00065000 | 2024-05-31 10:33AM EDT | 65.00 | 2.00 | 1.52 | 2.67 | -0.35 | -14.89% | 12 | 98 | 39.91% |
| GDX261218C00070000 | 2024-05-31 3:12PM EDT | 70.00 | 1.70 | 1.60 | 4.85 | -0.07 | -3.95% | 200 | 499 | 53.59% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.17% |
| GDX261218P00010000 | 2024-05-07 11:25AM EDT | 10.00 | 0.08 | 0.00 | 0.89 | 0.00 | - | 1 | 2 | 52.93% |
| GDX261218P00015000 | 2024-05-30 11:03AM EDT | 15.00 | 0.31 | 0.21 | 0.35 | 0.00 | - | 6 | 417 | 35.21% |
| GDX261218P00018000 | 2024-05-30 10:49AM EDT | 18.00 | 0.56 | 0.51 | 2.26 | 0.00 | - | 1 | 376 | 51.20% |
| GDX261218P00019000 | 2024-05-14 2:55PM EDT | 19.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 50.22% |
| GDX261218P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 1.60 | 0.02 | 1.50 | 0.00 | - | - | 5 | 38.28% |
| GDX261218P00022000 | 2024-05-28 3:28PM EDT | 22.00 | 1.07 | 0.76 | 1.60 | 0.00 | - | 36 | 20 | 34.29% |
| GDX261218P00023000 | 2024-05-24 12:31PM EDT | 23.00 | 1.28 | 0.02 | 1.40 | 0.00 | - | 43 | 2,107 | 30.34% |
| GDX261218P00024000 | 2024-05-31 10:05AM EDT | 24.00 | 1.47 | 1.05 | 2.24 | +0.03 | +2.08% | 49 | 863 | 34.50% |
| GDX261218P00025000 | 2024-05-31 11:48AM EDT | 25.00 | 1.76 | 1.27 | 1.91 | +0.07 | +4.14% | 347 | 2,204 | 29.85% |
| GDX261218P00026000 | 2024-05-31 12:13PM EDT | 26.00 | 2.04 | 0.80 | 2.57 | +0.07 | +3.55% | 62 | 16,741 | 32.00% |
| GDX261218P00027000 | 2024-05-23 11:31AM EDT | 27.00 | 2.25 | 1.73 | 2.99 | -0.12 | -5.06% | 8 | 132 | 32.24% |
| GDX261218P00028000 | 2024-05-22 3:59PM EDT | 28.00 | 2.58 | 2.00 | 3.35 | +0.03 | +1.18% | 68 | 242 | 31.96% |
| GDX261218P00029000 | 2024-05-31 10:48AM EDT | 29.00 | 2.93 | 0.81 | 4.90 | +0.23 | +8.52% | 50 | 4,258 | 38.01% |
| GDX261218P00030000 | 2024-05-31 10:15AM EDT | 30.00 | 3.20 | 2.13 | 3.30 | +0.04 | +1.27% | 84 | 4,135 | 26.97% |
| GDX261218P00031000 | 2024-05-23 10:45AM EDT | 31.00 | 3.55 | 2.88 | 3.80 | -0.20 | -5.33% | 56 | 86 | 27.22% |
| GDX261218P00032000 | 2024-05-30 12:37PM EDT | 32.00 | 3.95 | 3.35 | 4.20 | 0.00 | - | 4 | 441 | 26.82% |
| GDX261218P00033000 | 2024-05-22 3:11PM EDT | 33.00 | 4.40 | 2.74 | 5.60 | 0.00 | - | 250 | 260 | 31.08% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 4.30 | 5.40 | 0.00 | - | 5 | 9 | 27.55% |
| GDX261218P00035000 | 2024-05-30 3:30PM EDT | 35.00 | 5.29 | 5.25 | 6.10 | 0.00 | - | 6 | 111 | 28.16% |
| GDX261218P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 6.35 | 4.95 | 6.55 | 0.00 | - | - | 56 | 24.76% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 46.75% |
| GDX261218P00040000 | 2024-05-28 11:10AM EDT | 40.00 | 7.88 | 6.05 | 8.40 | 0.00 | - | 10 | 20 | 24.17% |
| GDX261218P00045000 | 2024-05-23 3:24PM EDT | 45.00 | 11.80 | 11.00 | 13.65 | 0.00 | - | - | 40 | 31.26% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 57.57% |
| GDX261218P00070000 | 2024-05-23 3:27PM EDT | 70.00 | 35.22 | 32.00 | 37.00 | 0.00 | - | - | 0 | 40.52% |
© 2024 Yahoo. All rights reserved.