VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-04-11 1:54PM EDT | 15.00 | 19.67 | 17.95 | 20.50 | 0.00 | - | 1 | 77 | 106.93% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 118.80% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-05-03 10:10AM EDT | 20.00 | 13.99 | 12.65 | 15.05 | +0.34 | +2.49% | 1 | 165 | 61.91% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 11.65 | 12.50 | 0.00 | - | 4 | 60 | 59.57% |
| GDX240920C00023000 | 2024-04-30 1:43PM EDT | 23.00 | 11.06 | 10.65 | 11.25 | 0.00 | - | 10 | 413 | 51.17% |
| GDX240920C00024000 | 2024-04-26 9:30AM EDT | 24.00 | 10.50 | 8.90 | 10.40 | 0.00 | - | 3 | 1,024 | 57.76% |
| GDX240920C00025000 | 2024-04-30 2:52PM EDT | 25.00 | 9.05 | 9.05 | 10.25 | 0.00 | - | 21 | 835 | 57.86% |
| GDX240920C00026000 | 2024-05-02 1:13PM EDT | 26.00 | 8.35 | 8.15 | 8.35 | 0.00 | - | 9 | 3,878 | 46.92% |
| GDX240920C00027000 | 2024-05-02 3:51PM EDT | 27.00 | 7.45 | 7.35 | 7.70 | 0.00 | - | 4 | 2,005 | 48.58% |
| GDX240920C00028000 | 2024-05-03 10:29AM EDT | 28.00 | 6.41 | 6.50 | 6.60 | -0.04 | -0.62% | 60 | 1,559 | 41.90% |
| GDX240920C00029000 | 2024-04-29 10:06AM EDT | 29.00 | 6.80 | 5.70 | 7.40 | 0.00 | - | 50 | 4,523 | 51.34% |
| GDX240920C00030000 | 2024-05-03 1:25PM EDT | 30.00 | 4.94 | 4.95 | 5.10 | -0.21 | -4.08% | 11 | 27,785 | 39.40% |
| GDX240920C00031000 | 2024-05-03 10:27AM EDT | 31.00 | 4.20 | 4.30 | 4.40 | -0.50 | -10.64% | 9 | 3,867 | 38.09% |
| GDX240920C00032000 | 2024-05-03 11:20AM EDT | 32.00 | 3.65 | 3.70 | 3.80 | -0.30 | -7.59% | 1 | 13,281 | 37.50% |
| GDX240920C00033000 | 2024-05-03 3:37PM EDT | 33.00 | 3.12 | 3.15 | 3.25 | -0.21 | -6.31% | 35 | 11,623 | 36.94% |
| GDX240920C00034000 | 2024-05-03 3:23PM EDT | 34.00 | 2.65 | 2.67 | 2.73 | -0.14 | -5.02% | 87 | 17,469 | 36.11% |
| GDX240920C00035000 | 2024-05-03 3:43PM EDT | 35.00 | 2.23 | 2.25 | 2.32 | -0.19 | -7.85% | 28 | 47,567 | 35.99% |
| GDX240920C00036000 | 2024-05-03 11:16AM EDT | 36.00 | 1.92 | 1.85 | 1.96 | -0.14 | -6.80% | 60 | 15,353 | 35.89% |
| GDX240920C00037000 | 2024-05-03 3:07PM EDT | 37.00 | 1.56 | 1.53 | 1.63 | -0.09 | -5.45% | 21 | 9,822 | 35.60% |
| GDX240920C00038000 | 2024-05-03 2:33PM EDT | 38.00 | 1.33 | 1.33 | 1.38 | -0.09 | -6.34% | 3 | 22,292 | 35.79% |
| GDX240920C00039000 | 2024-05-02 1:02PM EDT | 39.00 | 1.16 | 1.09 | 1.15 | 0.00 | - | 2 | 6,432 | 35.77% |
| GDX240920C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 0.95 | 0.91 | 0.95 | -0.06 | -5.94% | 164 | 21,067 | 35.67% |
| GDX240920C00041000 | 2024-05-01 2:44PM EDT | 41.00 | 0.87 | 0.74 | 0.93 | -0.07 | -7.45% | 2 | 4,634 | 38.04% |
| GDX240920C00042000 | 2024-05-03 12:57PM EDT | 42.00 | 0.64 | 0.61 | 0.80 | -0.04 | -5.88% | 32 | 8,797 | 38.40% |
| GDX240920C00043000 | 2024-05-01 2:44PM EDT | 43.00 | 0.65 | 0.51 | 0.55 | 0.00 | - | 5 | 2,389 | 36.06% |
| GDX240920C00044000 | 2024-05-03 9:30AM EDT | 44.00 | 0.50 | 0.41 | 2.55 | +0.05 | +11.11% | 2 | 779 | 54.08% |
| GDX240920C00045000 | 2024-05-03 9:50AM EDT | 45.00 | 0.41 | 0.34 | 0.41 | +0.06 | +17.14% | 1 | 13,198 | 37.06% |
| GDX240920C00046000 | 2024-04-30 10:32AM EDT | 46.00 | 0.36 | 0.28 | 0.92 | 0.00 | - | 17 | 1,396 | 49.49% |
| GDX240920C00047000 | 2024-04-19 10:06AM EDT | 47.00 | 0.46 | 0.21 | 1.60 | 0.00 | - | 2 | 9,134 | 51.27% |
| GDX240920C00048000 | 2024-04-26 11:23AM EDT | 48.00 | 0.39 | 0.22 | 0.24 | 0.00 | - | 1 | 1,533 | 37.55% |
| GDX240920C00049000 | 2024-04-17 12:44PM EDT | 49.00 | 0.33 | 0.18 | 0.21 | 0.00 | - | 4 | 275 | 38.09% |
| GDX240920C00050000 | 2024-05-03 2:55PM EDT | 50.00 | 0.16 | 0.16 | 0.19 | -0.06 | -27.27% | 2 | 10,177 | 38.77% |
| GDX240920C00055000 | 2024-04-17 2:17PM EDT | 55.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 5 | 62.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 130.37% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 74.80% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 69.43% |
| GDX240920P00018000 | 2024-04-10 2:00PM EDT | 18.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | 1 | 62 | 95.70% |
| GDX240920P00019000 | 2024-05-03 3:22PM EDT | 19.00 | 0.04 | 0.01 | 0.10 | -0.02 | -33.33% | 1 | 117 | 49.71% |
| GDX240920P00020000 | 2024-04-25 11:48AM EDT | 20.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 10 | 226 | 83.15% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 50.59% |
| GDX240920P00022000 | 2024-05-03 9:30AM EDT | 22.00 | 0.07 | 0.00 | 0.30 | -0.06 | -46.15% | 1 | 5,228 | 48.49% |
| GDX240920P00023000 | 2024-05-02 2:55PM EDT | 23.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 8 | 24,829 | 43.56% |
| GDX240920P00024000 | 2024-05-01 2:36PM EDT | 24.00 | 0.13 | 0.12 | 0.29 | 0.00 | - | 35 | 8,315 | 39.94% |
| GDX240920P00025000 | 2024-05-01 2:27PM EDT | 25.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 14 | 38,009 | 32.81% |
| GDX240920P00026000 | 2024-05-03 3:39PM EDT | 26.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 8 | 12,413 | 31.59% |
| GDX240920P00027000 | 2024-05-03 2:32PM EDT | 27.00 | 0.36 | 0.30 | 0.37 | +0.01 | +2.86% | 50 | 6,167 | 30.66% |
| GDX240920P00028000 | 2024-05-03 2:04PM EDT | 28.00 | 0.51 | 0.47 | 0.51 | +0.01 | +2.00% | 21 | 15,098 | 29.93% |
| GDX240920P00029000 | 2024-05-01 3:54PM EDT | 29.00 | 0.54 | 0.66 | 0.70 | 0.00 | - | 1 | 10,750 | 29.40% |
| GDX240920P00030000 | 2024-05-03 11:07AM EDT | 30.00 | 0.87 | 0.90 | 0.95 | -0.05 | -5.43% | 5 | 12,919 | 29.00% |
| GDX240920P00031000 | 2024-05-02 3:51PM EDT | 31.00 | 1.19 | 1.23 | 1.26 | 0.00 | - | 30 | 9,466 | 28.64% |
| GDX240920P00032000 | 2024-05-03 2:41PM EDT | 32.00 | 1.62 | 1.40 | 1.64 | +0.04 | +2.53% | 30,085 | 16,180 | 28.35% |
| GDX240920P00033000 | 2024-05-02 10:52AM EDT | 33.00 | 2.12 | 2.01 | 2.10 | +0.10 | +4.95% | 7 | 35,157 | 28.22% |
| GDX240920P00034000 | 2024-05-02 3:50PM EDT | 34.00 | 2.53 | 2.52 | 2.60 | 0.00 | - | 24 | 2,110 | 27.76% |
| GDX240920P00035000 | 2024-05-02 12:14PM EDT | 35.00 | 3.15 | 3.10 | 3.20 | 0.00 | - | 20 | 6,012 | 27.69% |
| GDX240920P00036000 | 2024-05-02 2:30PM EDT | 36.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 2 | 1,559 | 27.47% |
| GDX240920P00037000 | 2024-04-18 3:58PM EDT | 37.00 | 4.55 | 3.50 | 4.60 | 0.00 | - | 50 | 1,204 | 27.81% |
| GDX240920P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 5.05 | 5.20 | 5.30 | 0.00 | - | 270 | 1,624 | 26.71% |
| GDX240920P00039000 | 2024-04-26 10:50AM EDT | 39.00 | 5.53 | 5.85 | 6.10 | 0.00 | - | 10 | 1,654 | 26.27% |
| GDX240920P00040000 | 2024-04-25 3:30PM EDT | 40.00 | 6.26 | 6.85 | 7.25 | 0.00 | - | 2 | 881 | 31.49% |
| GDX240920P00041000 | 2024-04-11 10:16AM EDT | 41.00 | 7.75 | 7.70 | 7.85 | 0.00 | - | 584 | 584 | 26.03% |
| GDX240920P00042000 | 2024-04-19 10:57AM EDT | 42.00 | 8.35 | 8.15 | 9.25 | 0.00 | - | 300 | 1,312 | 36.48% |
| GDX240920P00043000 | 2024-04-16 10:11AM EDT | 43.00 | 10.50 | 8.00 | 11.10 | 0.00 | - | 1 | 301 | 52.49% |
| GDX240920P00044000 | 2024-04-09 2:11PM EDT | 44.00 | 10.07 | 9.10 | 11.85 | 0.00 | - | 2 | 2 | 51.22% |
| GDX240920P00046000 | 2023-12-27 10:54AM EDT | 46.00 | 14.00 | 15.50 | 19.80 | 0.00 | - | - | 0 | 106.30% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 91.97% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.