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 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517C00015000 | 2024-03-14 9:53AM EDT | 15.00 | 15.00 | 18.40 | 19.90 | 0.00 | - | 1 | 1 | 328.52% |
| GDX240517C00020000 | 2024-04-08 1:31PM EDT | 20.00 | 13.85 | 13.20 | 13.70 | 0.00 | - | 43 | 50 | 103.13% |
| GDX240517C00021000 | 2024-03-12 10:55AM EDT | 21.00 | 8.85 | 12.15 | 12.75 | 0.00 | - | 1 | 21 | 95.31% |
| GDX240517C00022000 | 2024-04-01 9:30AM EDT | 22.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240517C00023000 | 2024-05-03 2:24PM EDT | 23.00 | 10.50 | 10.15 | 11.40 | -1.25 | -10.64% | 2 | 102 | 144.14% |
| GDX240517C00024000 | 2024-04-29 10:32AM EDT | 24.00 | 10.46 | 7.40 | 11.00 | 0.00 | - | 40 | 38 | 222.07% |
| GDX240517C00025000 | 2024-04-30 3:31PM EDT | 25.00 | 8.25 | 7.15 | 9.20 | 0.00 | - | 1 | 1,062 | 153.13% |
| GDX240517C00026000 | 2024-05-03 2:15PM EDT | 26.00 | 7.50 | 6.00 | 7.70 | -0.67 | -8.20% | 4 | 3,872 | 99.02% |
| GDX240517C00027000 | 2024-05-03 3:36PM EDT | 27.00 | 6.38 | 5.50 | 6.60 | -0.35 | -5.20% | 38 | 1,691 | 77.15% |
| GDX240517C00028000 | 2024-05-03 3:17PM EDT | 28.00 | 5.40 | 4.50 | 7.40 | -0.39 | -6.74% | 16 | 5,188 | 94.63% |
| GDX240517C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 5.38 | 3.75 | 6.65 | 0.00 | - | 20 | 24 | 70.51% |
| GDX240517C00029000 | 2024-05-03 3:39PM EDT | 29.00 | 4.44 | 4.50 | 4.60 | -0.34 | -7.11% | 50 | 6,320 | 51.17% |
| GDX240517C00029500 | 2024-05-02 2:51PM EDT | 29.50 | 4.38 | 3.95 | 5.75 | 0.00 | - | 20 | 30 | 96.97% |
| GDX240517C00030000 | 2024-05-03 3:09PM EDT | 30.00 | 3.43 | 3.50 | 3.65 | -0.22 | -6.03% | 116 | 21,717 | 50.00% |
| GDX240517C00030500 | 2024-05-03 3:42PM EDT | 30.50 | 3.00 | 3.05 | 3.15 | -0.24 | -7.41% | 31 | 9 | 44.63% |
| GDX240517C00031000 | 2024-05-03 12:57PM EDT | 31.00 | 2.65 | 2.60 | 2.97 | -0.17 | -6.03% | 138 | 17,420 | 56.93% |
| GDX240517C00031500 | 2024-05-03 12:49PM EDT | 31.50 | 2.17 | 2.16 | 2.34 | +0.12 | +5.85% | 12 | 71 | 43.85% |
| GDX240517C00032000 | 2024-05-03 3:49PM EDT | 32.00 | 1.72 | 1.76 | 1.91 | -0.25 | -12.69% | 210 | 8,690 | 40.48% |
| GDX240517C00032500 | 2024-05-03 3:37PM EDT | 32.50 | 1.34 | 1.40 | 1.45 | -0.33 | -19.76% | 49 | 161 | 35.06% |
| GDX240517C00033000 | 2024-05-03 3:50PM EDT | 33.00 | 1.06 | 1.09 | 1.12 | -0.22 | -17.19% | 497 | 30,480 | 33.99% |
| GDX240517C00033500 | 2024-05-03 3:59PM EDT | 33.50 | 0.84 | 0.84 | 1.02 | -0.13 | -13.40% | 306 | 1,464 | 40.14% |
| GDX240517C00034000 | 2024-05-03 2:53PM EDT | 34.00 | 0.63 | 0.61 | 0.64 | -0.18 | -22.22% | 942 | 26,782 | 33.89% |
| GDX240517C00034500 | 2024-05-03 3:57PM EDT | 34.50 | 0.44 | 0.45 | 0.47 | -0.13 | -22.81% | 854 | 914 | 33.99% |
| GDX240517C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 0.32 | 0.32 | 0.36 | -0.10 | -23.81% | 1,608 | 70,456 | 35.25% |
| GDX240517C00036000 | 2024-05-03 3:55PM EDT | 36.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 793 | 17,716 | 36.23% |
| GDX240517C00037000 | 2024-05-03 3:56PM EDT | 37.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 317 | 21,569 | 37.50% |
| GDX240517C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 89 | 17,430 | 39.84% |
| GDX240517C00039000 | 2024-05-03 11:46AM EDT | 39.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 502 | 2,703 | 46.09% |
| GDX240517C00040000 | 2024-05-03 3:10PM EDT | 40.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 233 | 18,655 | 52.34% |
| GDX240517C00041000 | 2024-05-02 10:48AM EDT | 41.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 86 | 50.00% |
| GDX240517C00042000 | 2024-04-25 2:24PM EDT | 42.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 66.02% |
| GDX240517C00043000 | 2024-04-26 3:46PM EDT | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 274 | 57.81% |
| GDX240517C00044000 | 2024-04-19 3:41PM EDT | 44.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 125 | 105 | 62.50% |
| GDX240517C00045000 | 2024-05-02 3:08PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 496 | 64.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240517P00015000 | 2024-03-28 12:23PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 143.75% |
| GDX240517P00020000 | 2024-03-15 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 137.50% |
| GDX240517P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 50.00% |
| GDX240517P00022000 | 2024-04-22 9:30AM EDT | 22.00 | 1.11 | 0.00 | 0.02 | 0.00 | - | 2 | 233 | 85.94% |
| GDX240517P00023000 | 2024-05-03 11:09AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 3,676 | 71.88% |
| GDX240517P00024000 | 2024-04-30 10:16AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,217 | 73.44% |
| GDX240517P00025000 | 2024-05-03 2:22PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 6 | 6,506 | 70.31% |
| GDX240517P00026000 | 2024-05-02 9:55AM EDT | 26.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 16,411 | 69.53% |
| GDX240517P00027000 | 2024-05-03 3:55PM EDT | 27.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,305 | 52.34% |
| GDX240517P00028000 | 2024-05-03 3:39PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 72 | 29,650 | 51.95% |
| GDX240517P00028500 | 2024-05-03 11:33AM EDT | 28.50 | 0.04 | 0.01 | 0.21 | 0.00 | - | 200 | 257 | 56.06% |
| GDX240517P00029000 | 2024-05-03 3:17PM EDT | 29.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 140 | 6,766 | 47.66% |
| GDX240517P00029500 | 2024-05-03 11:52AM EDT | 29.50 | 0.06 | 0.02 | 0.46 | 0.00 | - | 1 | 104 | 57.81% |
| GDX240517P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 327 | 45,294 | 41.60% |
| GDX240517P00030500 | 2024-05-02 12:59PM EDT | 30.50 | 0.10 | 0.07 | 0.35 | 0.00 | - | 13 | 122 | 53.52% |
| GDX240517P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 365 | 34,737 | 33.50% |
| GDX240517P00031500 | 2024-05-03 3:56PM EDT | 31.50 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 145 | 8,932 | 32.91% |
| GDX240517P00032000 | 2024-05-03 3:59PM EDT | 32.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 3,519 | 19,666 | 31.45% |
| GDX240517P00032500 | 2024-05-03 1:21PM EDT | 32.50 | 0.42 | 0.39 | 0.42 | 0.00 | - | 30 | 1,686 | 31.25% |
| GDX240517P00033000 | 2024-05-03 3:58PM EDT | 33.00 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 1,419 | 25,305 | 30.86% |
| GDX240517P00033500 | 2024-05-03 3:43PM EDT | 33.50 | 0.88 | 0.81 | 0.84 | +0.08 | +10.00% | 350 | 2,203 | 30.96% |
| GDX240517P00034000 | 2024-05-03 3:42PM EDT | 34.00 | 1.15 | 1.10 | 1.13 | +0.12 | +11.65% | 464 | 9,341 | 31.15% |
| GDX240517P00034500 | 2024-05-03 1:04PM EDT | 34.50 | 1.43 | 1.43 | 1.47 | +0.05 | +3.62% | 23 | 729 | 31.45% |
| GDX240517P00035000 | 2024-05-03 2:03PM EDT | 35.00 | 1.80 | 1.80 | 1.84 | +0.14 | +8.43% | 11 | 3,747 | 31.45% |
| GDX240517P00036000 | 2024-05-03 2:44PM EDT | 36.00 | 2.77 | 2.64 | 2.69 | +0.05 | +1.84% | 105 | 1,328 | 32.23% |
| GDX240517P00037000 | 2024-05-02 3:45PM EDT | 37.00 | 3.48 | 3.55 | 3.65 | 0.00 | - | 2 | 223 | 36.52% |
| GDX240517P00038000 | 2024-05-02 3:45PM EDT | 38.00 | 4.47 | 3.75 | 4.75 | 0.00 | - | 1 | 6 | 52.73% |
| GDX240517P00039000 | 2024-04-22 1:13PM EDT | 39.00 | 6.20 | 4.50 | 6.25 | 0.00 | - | 2 | 32 | 91.02% |
| GDX240517P00040000 | 2024-04-16 12:07PM EDT | 40.00 | 6.90 | 5.45 | 7.40 | 0.00 | - | 1 | 0 | 107.32% |
© 2024 Yahoo. All rights reserved.