VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220C00023000 | 2024-04-25 9:30AM EDT | 23.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GDX241220C00024000 | 2024-05-01 10:33AM EDT | 24.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GDX241220C00025000 | 2024-05-16 11:52AM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GDX241220C00026000 | 2024-04-22 9:59AM EDT | 26.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX241220C00027000 | 2024-05-17 1:52PM EDT | 27.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GDX241220C00028000 | 2024-05-13 3:23PM EDT | 28.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 0.00% |
| GDX241220C00029000 | 2024-05-13 11:12AM EDT | 29.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 0.00% |
| GDX241220C00030000 | 2024-05-17 3:14PM EDT | 30.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 6 | 144 | 0.00% |
| GDX241220C00031000 | 2024-05-20 10:39AM EDT | 31.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GDX241220C00032000 | 2024-05-21 3:23PM EDT | 32.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 230 | 0.00% |
| GDX241220C00033000 | 2024-05-21 9:52AM EDT | 33.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| GDX241220C00034000 | 2024-05-21 3:44PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 32 | 544 | 0.00% |
| GDX241220C00035000 | 2024-05-21 11:44AM EDT | 35.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 84 | 2,927 | 0.00% |
| GDX241220C00036000 | 2024-05-21 10:19AM EDT | 36.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 583 | 0.00% |
| GDX241220C00037000 | 2024-05-20 1:22PM EDT | 37.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 13 | 2,168 | 0.10% |
| GDX241220C00038000 | 2024-05-20 3:53PM EDT | 38.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 23 | 1,640 | 0.78% |
| GDX241220C00039000 | 2024-05-21 12:41PM EDT | 39.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 172 | 876 | 1.56% |
| GDX241220C00040000 | 2024-05-21 3:33PM EDT | 40.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 2,012 | 3.13% |
| GDX241220C00041000 | 2024-05-17 10:13AM EDT | 41.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 3.13% |
| GDX241220C00042000 | 2024-05-21 3:13PM EDT | 42.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 933 | 3.13% |
| GDX241220C00043000 | 2024-05-20 3:20PM EDT | 43.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 31 | 9,297 | 6.25% |
| GDX241220C00044000 | 2024-05-17 11:42AM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 6.25% |
| GDX241220C00045000 | 2024-05-21 2:06PM EDT | 45.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 283 | 6.25% |
| GDX241220C00046000 | 2024-05-20 10:55AM EDT | 46.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 250 | 267 | 6.25% |
| GDX241220C00047000 | 2024-05-20 2:07PM EDT | 47.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| GDX241220C00048000 | 2024-05-20 10:18AM EDT | 48.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GDX241220C00049000 | 2024-05-10 3:12PM EDT | 49.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 6.25% |
| GDX241220C00050000 | 2024-05-21 2:13PM EDT | 50.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX241220P00024000 | 2024-05-02 11:59AM EDT | 24.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 249 | 12.50% |
| GDX241220P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| GDX241220P00026000 | 2024-05-20 9:30AM EDT | 26.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| GDX241220P00027000 | 2024-05-13 11:38AM EDT | 27.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| GDX241220P00028000 | 2024-05-21 1:55PM EDT | 28.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 3,163 | 6.25% |
| GDX241220P00029000 | 2024-05-17 1:30PM EDT | 29.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 3,335 | 6.25% |
| GDX241220P00030000 | 2024-05-20 3:53PM EDT | 30.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 879 | 6.25% |
| GDX241220P00031000 | 2024-05-20 12:58PM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 1,154 | 6.25% |
| GDX241220P00032000 | 2024-05-21 12:54PM EDT | 32.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18,086 | 6.25% |
| GDX241220P00033000 | 2024-05-20 12:02PM EDT | 33.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 818 | 3.13% |
| GDX241220P00034000 | 2024-05-20 2:30PM EDT | 34.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 3.13% |
| GDX241220P00035000 | 2024-05-20 2:55PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 48 | 670 | 1.56% |
| GDX241220P00036000 | 2024-05-21 12:41PM EDT | 36.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 274 | 0.78% |
| GDX241220P00037000 | 2024-05-17 10:51AM EDT | 37.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 360 | 2,851 | 0.00% |
| GDX241220P00039000 | 2024-05-21 11:53AM EDT | 39.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 124 | 345 | 0.00% |
| GDX241220P00040000 | 2024-05-21 9:40AM EDT | 40.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,340 | 0.00% |
| GDX241220P00045000 | 2024-05-10 2:56PM EDT | 45.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GDX241220P00050000 | 2024-04-26 10:36AM EDT | 50.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.