VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621C00013000 | 2024-03-05 10:30AM EDT | 13.00 | 16.07 | 19.85 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GDX240621C00014000 | 2024-01-08 4:59PM EDT | 14.00 | 16.15 | 13.65 | 14.00 | 0.00 | - | - | 1 | 0.00% |
| GDX240621C00015000 | 2024-04-23 10:33AM EDT | 15.00 | 18.10 | 17.45 | 20.25 | 0.00 | - | 2 | 61 | 153.71% |
| GDX240621C00016000 | 2024-04-12 9:43AM EDT | 16.00 | 19.50 | 16.65 | 17.75 | 0.00 | - | 10 | 245 | 133.98% |
| GDX240621C00017000 | 2024-04-01 10:00AM EDT | 17.00 | 15.30 | 16.20 | 16.75 | 0.00 | - | 7 | 162 | 84.38% |
| GDX240621C00018000 | 2024-04-29 11:18AM EDT | 18.00 | 16.91 | 15.40 | 16.75 | 0.00 | - | 2 | 187 | 138.67% |
| GDX240621C00019000 | 2024-01-03 4:45PM EDT | 19.00 | 11.50 | 9.35 | 10.20 | 0.00 | - | 128 | 236 | 0.00% |
| GDX240621C00020000 | 2024-04-23 10:13AM EDT | 20.00 | 13.10 | 12.55 | 13.85 | 0.00 | - | 1 | 263 | 105.86% |
| GDX240621C00021000 | 2024-03-27 1:23PM EDT | 21.00 | 10.12 | 12.65 | 15.55 | 0.00 | - | 6 | 33 | 154.79% |
| GDX240621C00022000 | 2024-04-29 11:44AM EDT | 22.00 | 13.00 | 11.25 | 11.85 | 0.00 | - | 2 | 173 | 66.60% |
| GDX240621C00023000 | 2024-04-12 12:17PM EDT | 23.00 | 11.90 | 9.00 | 11.50 | 0.00 | - | 8 | 267 | 111.43% |
| GDX240621C00024000 | 2024-04-26 9:30AM EDT | 24.00 | 11.07 | 8.60 | 9.80 | 0.00 | - | 4 | 140 | 72.17% |
| GDX240621C00025000 | 2024-05-03 2:02PM EDT | 25.00 | 8.65 | 7.65 | 10.25 | +0.10 | +1.17% | 4 | 4,475 | 72.36% |
| GDX240621C00026000 | 2024-05-03 9:47AM EDT | 26.00 | 7.20 | 7.25 | 8.75 | -1.90 | -20.88% | 1 | 812 | 67.19% |
| GDX240621C00027000 | 2024-05-03 2:53PM EDT | 27.00 | 6.59 | 6.25 | 7.70 | +0.09 | +1.38% | 1 | 9,804 | 59.03% |
| GDX240621C00028000 | 2024-05-03 2:39PM EDT | 28.00 | 5.68 | 5.70 | 6.20 | -0.37 | -6.12% | 26 | 9,432 | 51.07% |
| GDX240621C00029000 | 2024-05-03 2:01PM EDT | 29.00 | 4.85 | 4.80 | 4.90 | -0.16 | -3.19% | 36 | 4,098 | 42.48% |
| GDX240621C00030000 | 2024-05-03 3:29PM EDT | 30.00 | 3.84 | 3.90 | 4.00 | -0.29 | -7.02% | 351 | 33,098 | 38.72% |
| GDX240621C00031000 | 2024-05-03 3:26PM EDT | 31.00 | 3.00 | 3.10 | 3.20 | -0.30 | -9.09% | 249 | 16,931 | 36.72% |
| GDX240621C00032000 | 2024-05-03 3:34PM EDT | 32.00 | 2.37 | 2.42 | 2.53 | -0.21 | -8.14% | 28 | 28,997 | 36.23% |
| GDX240621C00033000 | 2024-05-03 3:52PM EDT | 33.00 | 1.85 | 1.84 | 1.87 | -0.14 | -7.04% | 198 | 47,168 | 34.16% |
| GDX240621C00034000 | 2024-05-03 3:49PM EDT | 34.00 | 1.35 | 1.37 | 1.40 | -0.16 | -10.60% | 1,913 | 26,376 | 34.13% |
| GDX240621C00035000 | 2024-05-03 3:55PM EDT | 35.00 | 0.99 | 0.99 | 1.02 | -0.13 | -11.61% | 1,066 | 63,032 | 34.08% |
| GDX240621C00036000 | 2024-05-03 3:56PM EDT | 36.00 | 0.73 | 0.71 | 0.75 | -0.09 | -10.98% | 414 | 16,625 | 34.62% |
| GDX240621C00037000 | 2024-05-03 3:46PM EDT | 37.00 | 0.50 | 0.49 | 0.52 | -0.07 | -12.28% | 190 | 15,058 | 34.47% |
| GDX240621C00038000 | 2024-05-03 3:50PM EDT | 38.00 | 0.34 | 0.34 | 0.38 | -0.06 | -15.00% | 170 | 16,479 | 35.25% |
| GDX240621C00039000 | 2024-05-03 3:55PM EDT | 39.00 | 0.24 | 0.23 | 0.25 | -0.06 | -20.00% | 73 | 17,865 | 34.96% |
| GDX240621C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1,123 | 26,739 | 36.23% |
| GDX240621C00041000 | 2024-05-03 9:59AM EDT | 41.00 | 0.12 | 0.11 | 0.20 | -0.03 | -20.00% | 3 | 8,322 | 40.23% |
| GDX240621C00042000 | 2024-05-03 3:24PM EDT | 42.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 1 | 2,196 | 37.60% |
| GDX240621C00043000 | 2024-05-03 2:29PM EDT | 43.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 3 | 1,975 | 38.09% |
| GDX240621C00044000 | 2024-05-02 10:41AM EDT | 44.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 50 | 2,595 | 47.07% |
| GDX240621C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 25 | 50,574 | 43.36% |
| GDX240621C00046000 | 2024-05-02 11:34AM EDT | 46.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 278 | 44.92% |
| GDX240621C00047000 | 2024-04-30 11:34AM EDT | 47.00 | 0.50 | 0.01 | 0.09 | 0.00 | - | 2 | 1,026 | 50.59% |
| GDX240621C00048000 | 2024-04-26 2:46PM EDT | 48.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 8 | 2,605 | 58.98% |
| GDX240621C00049000 | 2024-04-15 12:44PM EDT | 49.00 | 0.08 | 0.00 | 1.28 | 0.00 | - | 80 | 63 | 85.01% |
| GDX240621C00050000 | 2024-04-25 12:37PM EDT | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 1,488 | 51.17% |
| GDX240621C00051000 | 2024-04-11 3:53PM EDT | 51.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 278 | 72.66% |
| GDX240621C00055000 | 2024-04-26 11:15AM EDT | 55.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 23 | 5,372 | 60.94% |
| GDX240621C00060000 | 2024-04-24 1:52PM EDT | 60.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 30 | 124 | 82.23% |
| GDX240621C00065000 | 2024-01-17 10:52AM EDT | 65.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 5 | 123 | 102.34% |
| GDX240621C00070000 | 2024-05-03 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 130 | 95.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240621P00013000 | 2024-01-16 10:30AM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 260 | 50.00% |
| GDX240621P00015000 | 2023-08-07 9:30AM EDT | 15.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 3 | 202.64% |
| GDX240621P00016000 | 2024-04-03 3:18PM EDT | 16.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 2,006 | 137.70% |
| GDX240621P00017000 | 2023-08-04 9:30AM EDT | 17.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 13 | 6 | 123.44% |
| GDX240621P00018000 | 2024-03-28 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 109.96% |
| GDX240621P00019000 | 2024-03-11 11:15AM EDT | 19.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 4 | 5,949 | 71.88% |
| GDX240621P00020000 | 2024-04-29 10:41AM EDT | 20.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 643 | 66.02% |
| GDX240621P00021000 | 2024-04-22 3:22PM EDT | 21.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 393 | 69.53% |
| GDX240621P00022000 | 2024-04-26 9:54AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5,021 | 52.34% |
| GDX240621P00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 14,966 | 52.73% |
| GDX240621P00024000 | 2024-05-02 3:31PM EDT | 24.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 20,814 | 48.83% |
| GDX240621P00025000 | 2024-05-03 9:59AM EDT | 25.00 | 0.09 | 0.01 | 0.15 | +0.04 | +80.00% | 1 | 44,279 | 52.44% |
| GDX240621P00026000 | 2024-05-03 11:49AM EDT | 26.00 | 0.05 | 0.01 | 0.15 | -0.01 | -16.67% | 60 | 36,038 | 46.68% |
| GDX240621P00027000 | 2024-05-03 3:24PM EDT | 27.00 | 0.07 | 0.05 | 0.16 | -0.04 | -36.36% | 51 | 23,299 | 41.60% |
| GDX240621P00028000 | 2024-05-03 3:50PM EDT | 28.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9 | 37,384 | 32.91% |
| GDX240621P00029000 | 2024-05-03 3:16PM EDT | 29.00 | 0.18 | 0.16 | 0.18 | +0.02 | +12.50% | 32 | 20,383 | 31.45% |
| GDX240621P00030000 | 2024-05-03 3:55PM EDT | 30.00 | 0.29 | 0.26 | 0.29 | +0.02 | +7.41% | 280 | 46,961 | 30.08% |
| GDX240621P00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.49 | 0.46 | 0.48 | +0.05 | +11.36% | 395 | 12,548 | 29.35% |
| GDX240621P00032000 | 2024-05-03 3:50PM EDT | 32.00 | 0.79 | 0.75 | 0.79 | +0.02 | +2.60% | 1,467 | 38,333 | 29.44% |
| GDX240621P00033000 | 2024-05-03 3:25PM EDT | 33.00 | 1.23 | 1.16 | 1.19 | +0.07 | +6.03% | 959 | 27,582 | 29.13% |
| GDX240621P00034000 | 2024-05-03 3:31PM EDT | 34.00 | 1.77 | 1.68 | 1.72 | +0.12 | +7.27% | 1,563 | 9,554 | 29.18% |
| GDX240621P00035000 | 2024-05-03 3:32PM EDT | 35.00 | 2.41 | 2.31 | 2.35 | +0.16 | +7.11% | 18 | 1,222 | 29.05% |
| GDX240621P00036000 | 2024-05-02 11:06AM EDT | 36.00 | 3.00 | 3.00 | 3.10 | 0.00 | - | 2 | 794 | 29.54% |
| GDX240621P00037000 | 2024-04-29 12:22PM EDT | 37.00 | 2.90 | 3.80 | 3.90 | 0.00 | - | 42 | 56 | 29.30% |
| GDX240621P00038000 | 2024-04-24 1:51PM EDT | 38.00 | 5.14 | 4.65 | 4.75 | 0.00 | - | 21 | 125 | 28.47% |
| GDX240621P00039000 | 2024-05-02 10:08AM EDT | 39.00 | 5.87 | 4.55 | 6.60 | 0.00 | - | 14 | 39 | 58.35% |
| GDX240621P00040000 | 2024-04-09 1:01PM EDT | 40.00 | 6.20 | 5.55 | 8.30 | 0.00 | - | 1 | 25 | 80.27% |
| GDX240621P00041000 | 2024-02-13 3:57PM EDT | 41.00 | 15.30 | 9.40 | 13.05 | 0.00 | - | 150 | 0 | 127.59% |
| GDX240621P00042000 | 2024-04-05 12:00PM EDT | 42.00 | 8.30 | 8.10 | 9.80 | 0.00 | - | 20 | 20 | 52.05% |
| GDX240621P00044000 | 2023-06-08 9:31AM EDT | 44.00 | 12.87 | 13.95 | 15.20 | 0.00 | - | - | 0 | 149.85% |
| GDX240621P00050000 | 2024-04-12 1:13PM EDT | 50.00 | 15.67 | 15.65 | 18.50 | 0.00 | - | 1 | 0 | 83.06% |
| GDX240621P00055000 | 2024-01-25 11:34AM EDT | 55.00 | 26.89 | 26.35 | 30.45 | 0.00 | - | 1 | 1 | 251.90% |
| GDX240621P00060000 | 2023-09-27 11:16AM EDT | 60.00 | 32.87 | 29.55 | 32.95 | 0.00 | - | 1 | 0 | 221.68% |
| GDX240621P00065000 | 2023-11-15 4:36PM EDT | 65.00 | 36.95 | 32.20 | 36.85 | 0.00 | - | - | 1 | 195.17% |
© 2024 Yahoo. All rights reserved.