VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 11.90 | 15.20 | 0.00 | - | 1 | 5 | 53.71% |
| GDX240816C00022000 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 10.65 | 13.00 | 0.00 | - | 149 | 149 | 59.67% |
| GDX240816C00023000 | 2024-03-27 1:17PM EDT | 23.00 | 8.07 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 87.79% |
| GDX240816C00024000 | 2024-03-11 12:29PM EDT | 24.00 | 7.15 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 72.95% |
| GDX240816C00025000 | 2024-04-16 10:37AM EDT | 25.00 | 8.25 | 8.55 | 9.75 | 0.00 | - | 12 | 73 | 54.59% |
| GDX240816C00026000 | 2024-05-03 11:39AM EDT | 26.00 | 8.04 | 7.80 | 8.15 | -0.26 | -3.13% | 2 | 381 | 49.37% |
| GDX240816C00027000 | 2024-05-02 1:47PM EDT | 27.00 | 7.33 | 7.00 | 8.75 | 0.00 | - | 1 | 1,569 | 59.57% |
| GDX240816C00028000 | 2024-04-25 3:25PM EDT | 28.00 | 7.46 | 6.20 | 6.40 | 0.00 | - | 2 | 5,421 | 44.39% |
| GDX240816C00029000 | 2024-05-03 2:46PM EDT | 29.00 | 5.30 | 5.40 | 5.60 | -0.26 | -4.68% | 2 | 500 | 42.77% |
| GDX240816C00030000 | 2024-05-03 2:29PM EDT | 30.00 | 4.65 | 4.60 | 4.70 | -0.13 | -2.72% | 9 | 1,663 | 38.84% |
| GDX240816C00031000 | 2024-05-02 2:57PM EDT | 31.00 | 4.23 | 3.90 | 4.00 | 0.00 | - | 2 | 254 | 37.79% |
| GDX240816C00032000 | 2024-05-03 10:09AM EDT | 32.00 | 3.30 | 3.25 | 3.35 | +0.03 | +0.92% | 16 | 1,773 | 36.72% |
| GDX240816C00033000 | 2024-05-03 10:22AM EDT | 33.00 | 2.42 | 2.72 | 2.78 | -0.57 | -19.06% | 3 | 601 | 35.99% |
| GDX240816C00034000 | 2024-05-03 3:50PM EDT | 34.00 | 2.24 | 2.23 | 2.47 | -0.31 | -12.16% | 166 | 3,540 | 38.04% |
| GDX240816C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 1.87 | 1.84 | 1.87 | -0.07 | -3.61% | 11 | 5,139 | 35.23% |
| GDX240816C00036000 | 2024-05-03 3:51PM EDT | 36.00 | 1.49 | 1.18 | 1.53 | -0.04 | -2.61% | 10 | 1,110 | 35.23% |
| GDX240816C00037000 | 2024-05-03 11:09AM EDT | 37.00 | 1.16 | 1.21 | 1.44 | -0.21 | -15.33% | 200 | 7,410 | 38.26% |
| GDX240816C00038000 | 2024-05-02 3:54PM EDT | 38.00 | 1.01 | 0.98 | 1.01 | -0.04 | -3.81% | 2 | 2,314 | 35.40% |
| GDX240816C00039000 | 2024-05-03 3:57PM EDT | 39.00 | 0.78 | 0.79 | 0.82 | -0.13 | -14.29% | 3 | 376 | 35.62% |
| GDX240816C00040000 | 2024-05-03 1:23PM EDT | 40.00 | 0.62 | 0.62 | 0.67 | -0.09 | -12.68% | 25 | 5,803 | 35.94% |
| GDX240816C00041000 | 2024-05-01 2:33PM EDT | 41.00 | 0.60 | 0.50 | 0.54 | 0.00 | - | 1 | 65 | 36.13% |
| GDX240816C00042000 | 2024-05-02 1:22PM EDT | 42.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 1 | 3,792 | 36.48% |
| GDX240816C00043000 | 2024-05-01 2:51PM EDT | 43.00 | 0.49 | 0.32 | 0.36 | 0.00 | - | 1 | 1,431 | 36.82% |
| GDX240816C00044000 | 2024-04-25 3:28PM EDT | 44.00 | 0.50 | 0.26 | 0.29 | 0.00 | - | 5 | 95 | 37.01% |
| GDX240816C00045000 | 2024-05-03 3:52PM EDT | 45.00 | 0.21 | 0.21 | 0.24 | -0.11 | -34.38% | 7 | 1,447 | 37.50% |
| GDX240816C00050000 | 2024-04-30 11:53AM EDT | 50.00 | 0.12 | 0.00 | 0.68 | 0.00 | - | 2 | 25 | 50.73% |
| GDX240816C00055000 | 2024-04-26 12:31PM EDT | 55.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 10 | 10 | 59.62% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 119.24% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 74.41% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 68.75% |
| GDX240816P00021000 | 2024-03-12 10:38AM EDT | 21.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1,537 | 1,537 | 58.40% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 25 | 18 | 69.34% |
| GDX240816P00023000 | 2024-04-29 12:24PM EDT | 23.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 12,078 | 43.56% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 24.00 | 0.17 | 0.00 | 0.47 | 0.00 | - | 100 | 1,239 | 52.64% |
| GDX240816P00025000 | 2024-04-22 3:22PM EDT | 25.00 | 0.20 | 0.00 | 0.61 | 0.00 | - | 10 | 437 | 51.86% |
| GDX240816P00026000 | 2024-05-02 2:08PM EDT | 26.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 1 | 7,539 | 33.79% |
| GDX240816P00027000 | 2024-05-03 3:05PM EDT | 27.00 | 0.24 | 0.22 | 0.25 | -0.02 | -7.69% | 7 | 1,487 | 31.59% |
| GDX240816P00028000 | 2024-05-03 3:17PM EDT | 28.00 | 0.34 | 0.33 | 0.36 | -0.05 | -12.82% | 5 | 3,535 | 30.71% |
| GDX240816P00029000 | 2024-05-03 3:58PM EDT | 29.00 | 0.50 | 0.47 | 0.50 | +0.01 | +2.04% | 1 | 1,625 | 29.64% |
| GDX240816P00030000 | 2024-05-01 3:10PM EDT | 30.00 | 0.66 | 0.68 | 0.72 | 0.00 | - | 1 | 268 | 29.30% |
| GDX240816P00031000 | 2024-05-03 3:02PM EDT | 31.00 | 1.01 | 0.91 | 1.01 | +0.06 | +6.32% | 1 | 5,015 | 29.00% |
| GDX240816P00032000 | 2024-04-30 10:32AM EDT | 32.00 | 1.42 | 1.31 | 1.44 | +0.03 | +2.16% | 1 | 3,348 | 29.76% |
| GDX240816P00033000 | 2024-05-03 1:11PM EDT | 33.00 | 1.76 | 1.75 | 2.12 | +0.01 | +0.57% | 255 | 860 | 32.89% |
| GDX240816P00034000 | 2024-05-02 2:11PM EDT | 34.00 | 2.20 | 2.25 | 2.32 | 0.00 | - | 1 | 9,596 | 28.13% |
| GDX240816P00035000 | 2024-04-30 11:07AM EDT | 35.00 | 2.98 | 2.71 | 2.91 | 0.00 | - | 2 | 623 | 27.83% |
| GDX240816P00036000 | 2024-05-03 11:41AM EDT | 36.00 | 3.55 | 3.50 | 3.60 | +0.60 | +20.34% | 30 | 302 | 27.95% |
| GDX240816P00037000 | 2024-04-30 12:33PM EDT | 37.00 | 4.35 | 3.60 | 4.40 | 0.00 | - | 1 | 1,318 | 28.88% |
| GDX240816P00038000 | 2024-04-30 9:30AM EDT | 38.00 | 4.90 | 5.00 | 5.50 | 0.00 | - | 1 | 1,227 | 34.28% |
| GDX240816P00039000 | 2024-04-23 10:15AM EDT | 39.00 | 6.50 | 5.85 | 5.95 | 0.00 | - | 1 | 1,090 | 27.10% |
| GDX240816P00040000 | 2024-04-22 2:05PM EDT | 40.00 | 7.60 | 6.65 | 7.45 | 0.00 | - | 8 | 1,243 | 40.14% |
| GDX240816P00041000 | 2024-04-22 3:07PM EDT | 41.00 | 8.55 | 7.65 | 7.75 | 0.00 | - | 68 | 381 | 26.95% |
| GDX240816P00042000 | 2024-04-19 12:33PM EDT | 42.00 | 8.20 | 8.40 | 10.30 | 0.00 | - | 13 | 901 | 60.89% |
| GDX240816P00043000 | 2024-04-11 10:16AM EDT | 43.00 | 9.40 | 8.75 | 10.75 | 0.00 | - | - | 3 | 54.54% |
| GDX240816P00045000 | 2024-04-12 9:47AM EDT | 45.00 | 9.95 | 10.40 | 13.10 | 0.00 | - | 22 | 13 | 66.26% |
© 2024 Yahoo. All rights reserved.