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 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-04-02 1:54PM EDT | 20.00 | 13.20 | 12.15 | 16.75 | 0.00 | - | - | 2 | 53.47% |
| GDX250321C00028000 | 2024-04-04 3:28PM EDT | 28.00 | 7.65 | 7.65 | 7.85 | 0.00 | - | 3 | 3 | 40.63% |
| GDX250321C00030000 | 2024-05-02 9:40AM EDT | 30.00 | 6.35 | 6.30 | 6.55 | 0.00 | - | 1 | 141 | 39.25% |
| GDX250321C00031000 | 2024-04-16 2:48PM EDT | 31.00 | 6.05 | 5.80 | 5.95 | 0.00 | - | 2 | 19 | 38.61% |
| GDX250321C00032000 | 2024-05-01 3:20PM EDT | 32.00 | 5.55 | 5.30 | 5.40 | 0.00 | - | 9 | 149 | 38.14% |
| GDX250321C00033000 | 2024-04-30 1:00PM EDT | 33.00 | 4.95 | 4.70 | 6.15 | 0.00 | - | 1 | 3,062 | 48.08% |
| GDX250321C00034000 | 2024-05-03 9:54AM EDT | 34.00 | 4.50 | 4.25 | 4.40 | +0.07 | +1.58% | 6 | 4,398 | 37.23% |
| GDX250321C00035000 | 2024-05-03 9:53AM EDT | 35.00 | 3.95 | 3.85 | 4.00 | -0.05 | -1.25% | 1 | 366 | 37.21% |
| GDX250321C00036000 | 2024-05-01 2:42PM EDT | 36.00 | 3.86 | 3.50 | 3.60 | 0.00 | - | 2 | 192 | 36.91% |
| GDX250321C00037000 | 2024-05-01 10:07AM EDT | 37.00 | 3.45 | 3.15 | 3.25 | 0.00 | - | 6 | 337 | 36.80% |
| GDX250321C00038000 | 2024-05-01 10:32AM EDT | 38.00 | 3.00 | 2.80 | 2.94 | 0.00 | - | 20 | 122 | 36.78% |
| GDX250321C00039000 | 2024-04-30 11:48AM EDT | 39.00 | 2.10 | 2.51 | 2.61 | 0.00 | - | 7 | 28 | 36.38% |
| GDX250321C00040000 | 2024-05-03 9:31AM EDT | 40.00 | 2.49 | 2.26 | 2.36 | 0.00 | - | 3 | 455 | 36.41% |
| GDX250321C00042000 | 2024-04-30 11:48AM EDT | 42.00 | 1.67 | 1.83 | 2.17 | 0.00 | - | 14 | 29 | 38.67% |
| GDX250321C00043000 | 2024-04-19 1:35PM EDT | 43.00 | 2.15 | 1.33 | 3.30 | 0.00 | - | 49 | 48 | 50.20% |
| GDX250321C00045000 | 2024-05-02 9:57AM EDT | 45.00 | 1.37 | 1.27 | 1.88 | 0.00 | - | 5 | 417 | 41.16% |
| GDX250321C00046000 | 2024-04-19 12:31PM EDT | 46.00 | 1.65 | 0.83 | 2.57 | 0.00 | - | 1 | 1 | 49.05% |
| GDX250321C00048000 | 2024-04-26 10:25AM EDT | 48.00 | 1.46 | 0.89 | 1.91 | 0.00 | - | 2 | 1 | 45.95% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.54 | 2.15 | 0.00 | - | 96 | 17 | 49.65% |
| GDX250321C00050000 | 2024-05-03 10:13AM EDT | 50.00 | 0.80 | 0.75 | 1.00 | -0.04 | -4.76% | 1 | 108 | 38.82% |
| GDX250321C00055000 | 2024-05-03 1:00PM EDT | 55.00 | 0.51 | 0.44 | 0.54 | +0.06 | +13.33% | 588 | 15,793 | 37.70% |
| GDX250321C00060000 | 2024-05-03 11:04AM EDT | 60.00 | 0.41 | 0.10 | 2.31 | +0.06 | +17.14% | 4 | 445 | 52.00% |
| GDX250321C00065000 | 2024-04-26 1:23PM EDT | 65.00 | 0.34 | 0.01 | 2.03 | 0.00 | - | 8 | 8 | 53.96% |
| GDX250321C00070000 | 2024-05-03 2:42PM EDT | 70.00 | 0.19 | 0.10 | 2.27 | +0.02 | +11.76% | 446 | 600 | 60.16% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 66.41% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.08 | 1.91 | 0.00 | - | 228 | 1,500 | 54.88% |
| GDX250321P00024000 | 2024-05-03 1:00PM EDT | 24.00 | 0.56 | 0.42 | 1.23 | 0.00 | - | 1,450 | 892 | 41.99% |
| GDX250321P00025000 | 2024-05-03 1:01PM EDT | 25.00 | 0.69 | 0.65 | 1.01 | -0.04 | -5.48% | 205 | 3,616 | 35.57% |
| GDX250321P00026000 | 2024-05-01 10:16AM EDT | 26.00 | 0.96 | 0.54 | 1.00 | 0.00 | - | 16 | 112 | 32.18% |
| GDX250321P00027000 | 2024-04-23 10:04AM EDT | 27.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 6 | 27 | 33.13% |
| GDX250321P00028000 | 2024-05-02 1:03PM EDT | 28.00 | 1.33 | 1.26 | 1.93 | 0.00 | - | 79 | 95 | 35.83% |
| GDX250321P00030000 | 2024-04-30 3:52PM EDT | 30.00 | 2.16 | 1.56 | 2.01 | 0.00 | - | 3 | 15 | 29.30% |
| GDX250321P00031000 | 2024-04-30 2:44PM EDT | 31.00 | 2.41 | 2.27 | 2.63 | 0.00 | - | 1,800 | 1,872 | 31.03% |
| GDX250321P00032000 | 2024-04-30 1:38PM EDT | 32.00 | 2.82 | 2.12 | 2.97 | 0.00 | - | 75 | 3,103 | 29.88% |
| GDX250321P00033000 | 2024-05-01 2:42PM EDT | 33.00 | 3.10 | 2.96 | 4.15 | 0.00 | - | 2 | 1,117 | 35.30% |
| GDX250321P00034000 | 2024-04-22 11:10AM EDT | 34.00 | 4.17 | 2.91 | 4.30 | 0.00 | - | 1 | 11 | 31.95% |
| GDX250321P00035000 | 2024-04-30 9:53AM EDT | 35.00 | 4.20 | 2.14 | 5.30 | 0.00 | - | 7 | 178 | 35.14% |
| GDX250321P00036000 | 2024-04-26 10:30AM EDT | 36.00 | 4.45 | 4.80 | 5.85 | 0.00 | - | 1 | 263 | 34.47% |
© 2024 Yahoo. All rights reserved.