VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419C00015000 | 2024-03-11 2:36PM EDT | 15.00 | 15.90 | 17.55 | 20.00 | 0.00 | - | 1 | 1 | 662.50% |
| GDX240419C00018000 | 2024-03-04 10:44AM EDT | 18.00 | 9.60 | 14.40 | 16.20 | 0.00 | - | 1 | 0 | 884.38% |
| GDX240419C00020000 | 2024-04-03 12:33PM EDT | 20.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240419C00021000 | 2024-04-16 9:36AM EDT | 21.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GDX240419C00022000 | 2024-04-12 1:34PM EDT | 22.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240419C00023000 | 2024-04-11 1:50PM EDT | 23.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240419C00024000 | 2024-04-11 1:51PM EDT | 24.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240419C00025000 | 2024-04-18 3:20PM EDT | 25.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240419C00026000 | 2024-04-18 3:37PM EDT | 26.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240419C00027000 | 2024-04-18 3:58PM EDT | 27.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GDX240419C00027500 | 2024-04-17 12:55PM EDT | 27.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GDX240419C00028000 | 2024-04-18 3:41PM EDT | 28.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GDX240419C00028500 | 2024-04-18 3:44PM EDT | 28.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GDX240419C00029000 | 2024-04-18 3:43PM EDT | 29.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GDX240419C00029500 | 2024-04-18 2:33PM EDT | 29.50 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240419C00030000 | 2024-04-18 3:25PM EDT | 30.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GDX240419C00030500 | 2024-04-18 3:32PM EDT | 30.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GDX240419C00031000 | 2024-04-18 3:45PM EDT | 31.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GDX240419C00031500 | 2024-04-18 3:59PM EDT | 31.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GDX240419C00032000 | 2024-04-18 3:53PM EDT | 32.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 0.00% |
| GDX240419C00032500 | 2024-04-18 3:08PM EDT | 32.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GDX240419C00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.00% |
| GDX240419C00033500 | 2024-04-18 3:54PM EDT | 33.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,097 | 0 | 0.00% |
| GDX240419C00034000 | 2024-04-18 3:57PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,819 | 0 | 6.25% |
| GDX240419C00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,574 | 0 | 25.00% |
| GDX240419C00036000 | 2024-04-18 3:49PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| GDX240419C00037000 | 2024-04-18 3:52PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| GDX240419C00038000 | 2024-04-17 9:37AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419C00039000 | 2024-04-17 3:02PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GDX240419C00040000 | 2024-04-15 9:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,444 | 0 | 50.00% |
| GDX240419C00045000 | 2024-04-12 11:39AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240419P00015000 | 2024-03-04 10:43AM EDT | 15.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 550.00% |
| GDX240419P00016000 | 2024-04-03 10:33AM EDT | 16.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00018000 | 2024-03-04 10:43AM EDT | 18.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 845.31% |
| GDX240419P00019000 | 2024-02-27 10:30AM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 713.28% |
| GDX240419P00020000 | 2024-04-15 9:45AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GDX240419P00021000 | 2024-04-11 10:15AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00022000 | 2024-04-12 12:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| GDX240419P00023000 | 2024-04-03 11:18AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00024000 | 2024-04-17 1:18PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GDX240419P00024500 | 2024-03-27 10:21AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00025000 | 2024-04-18 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| GDX240419P00025500 | 2024-04-05 10:21AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| GDX240419P00026000 | 2024-04-18 1:34PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00026500 | 2024-03-28 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00027000 | 2024-04-15 3:29PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00027500 | 2024-04-15 9:57AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00028000 | 2024-04-18 1:34PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| GDX240419P00028500 | 2024-04-16 2:55PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| GDX240419P00029000 | 2024-04-18 2:33PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| GDX240419P00029500 | 2024-04-17 11:04AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GDX240419P00030000 | 2024-04-18 1:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| GDX240419P00030500 | 2024-04-18 12:06PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| GDX240419P00031000 | 2024-04-18 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| GDX240419P00031500 | 2024-04-18 3:51PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GDX240419P00032000 | 2024-04-18 3:59PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| GDX240419P00032500 | 2024-04-18 3:59PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| GDX240419P00033000 | 2024-04-18 3:59PM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,115 | 0 | 12.50% |
| GDX240419P00033500 | 2024-04-18 3:57PM EDT | 33.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 6.25% |
| GDX240419P00034000 | 2024-04-18 3:58PM EDT | 34.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| GDX240419P00035000 | 2024-04-18 1:05PM EDT | 35.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| GDX240419P00036000 | 2024-04-18 12:02PM EDT | 36.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GDX240419P00037000 | 2024-04-17 9:41AM EDT | 37.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GDX240419P00040000 | 2024-04-11 9:31AM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GDX240419P00045000 | 2024-04-18 3:43PM EDT | 45.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.