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 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620C00015000 | 2024-04-19 2:47PM EDT | 15.00 | 19.80 | 17.05 | 21.45 | 0.00 | - | 1 | 10 | 62.89% |
| GDX250620C00018000 | 2024-03-18 2:05PM EDT | 18.00 | 12.95 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 83.59% |
| GDX250620C00020000 | 2024-04-19 2:03PM EDT | 20.00 | 15.57 | 13.85 | 15.40 | 0.00 | - | 18 | 160 | 60.74% |
| GDX250620C00021000 | 2024-04-03 2:43PM EDT | 21.00 | 13.60 | 12.40 | 14.65 | 0.00 | - | 1 | 1 | 59.77% |
| GDX250620C00022000 | 2024-03-20 3:00PM EDT | 22.00 | 10.10 | 13.40 | 13.80 | 0.00 | - | 1 | 9 | 55.10% |
| GDX250620C00023000 | 2024-04-30 1:23PM EDT | 23.00 | 12.18 | 10.55 | 12.40 | 0.00 | - | 9 | 12 | 48.98% |
| GDX250620C00024000 | 2024-05-01 1:05PM EDT | 24.00 | 11.29 | 10.90 | 11.50 | 0.00 | - | 50 | 51 | 46.45% |
| GDX250620C00025000 | 2024-05-02 9:42AM EDT | 25.00 | 10.60 | 10.40 | 12.60 | 0.00 | - | 20 | 97 | 52.83% |
| GDX250620C00026000 | 2024-04-18 2:31PM EDT | 26.00 | 10.25 | 9.40 | 10.00 | 0.00 | - | 1 | 81 | 44.26% |
| GDX250620C00027000 | 2024-04-26 10:24AM EDT | 27.00 | 10.37 | 8.25 | 9.30 | 0.00 | - | 5 | 29 | 43.38% |
| GDX250620C00028000 | 2024-05-03 11:36AM EDT | 28.00 | 8.40 | 8.15 | 8.50 | -0.80 | -8.70% | 10 | 26 | 41.48% |
| GDX250620C00029000 | 2024-04-30 10:44AM EDT | 29.00 | 8.10 | 7.70 | 7.85 | 0.00 | - | 1 | 52 | 40.72% |
| GDX250620C00030000 | 2024-05-03 3:57PM EDT | 30.00 | 7.15 | 7.10 | 7.70 | -0.15 | -2.05% | 5 | 3,207 | 43.70% |
| GDX250620C00031000 | 2024-05-03 9:45AM EDT | 31.00 | 6.45 | 6.50 | 6.65 | -0.15 | -2.27% | 1 | 5,086 | 39.40% |
| GDX250620C00032000 | 2024-04-25 2:05PM EDT | 32.00 | 7.00 | 5.95 | 6.10 | 0.00 | - | 2 | 36 | 38.84% |
| GDX250620C00033000 | 2024-05-03 12:19PM EDT | 33.00 | 5.51 | 5.45 | 5.60 | -0.20 | -3.50% | 170 | 122 | 38.44% |
| GDX250620C00034000 | 2024-05-03 10:36AM EDT | 34.00 | 5.03 | 5.00 | 5.15 | -0.19 | -3.64% | 5 | 103 | 38.21% |
| GDX250620C00035000 | 2024-05-03 2:28PM EDT | 35.00 | 4.61 | 4.55 | 4.70 | -0.14 | -2.95% | 5 | 329 | 37.78% |
| GDX250620C00036000 | 2024-05-03 3:44PM EDT | 36.00 | 4.10 | 4.15 | 4.30 | -0.13 | -3.07% | 1 | 86 | 37.53% |
| GDX250620C00037000 | 2024-05-02 9:50AM EDT | 37.00 | 3.75 | 3.80 | 3.95 | 0.00 | - | 1 | 40 | 37.44% |
| GDX250620C00038000 | 2024-04-23 12:50PM EDT | 38.00 | 3.51 | 3.50 | 3.60 | 0.00 | - | 71 | 1,573 | 37.18% |
| GDX250620C00039000 | 2024-04-30 3:42PM EDT | 39.00 | 3.35 | 3.20 | 3.30 | 0.00 | - | 2 | 21 | 37.11% |
| GDX250620C00040000 | 2024-05-03 2:12PM EDT | 40.00 | 2.99 | 2.90 | 3.05 | -0.06 | -1.97% | 2 | 5,330 | 37.23% |
| GDX250620C00041000 | 2024-04-25 10:52AM EDT | 41.00 | 3.20 | 2.61 | 2.88 | 0.00 | - | 6 | 14 | 37.82% |
| GDX250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.79 | 2.42 | 2.56 | 0.00 | - | 3 | 1,033 | 37.13% |
| GDX250620C00043000 | 2024-04-24 3:55PM EDT | 43.00 | 2.40 | 2.04 | 2.49 | 0.00 | - | 42 | 10,094 | 38.22% |
| GDX250620C00044000 | 2024-04-23 10:02AM EDT | 44.00 | 2.22 | 1.99 | 2.14 | 0.00 | - | 1 | 1 | 37.01% |
| GDX250620C00045000 | 2024-05-01 3:43PM EDT | 45.00 | 2.11 | 1.69 | 2.10 | 0.00 | - | 1 | 194 | 38.14% |
| GDX250620C00046000 | 2024-04-23 12:50PM EDT | 46.00 | 1.83 | 1.66 | 1.85 | 0.00 | - | - | 141 | 37.45% |
| GDX250620C00049000 | 2024-04-18 2:56PM EDT | 49.00 | 1.61 | 0.28 | 4.00 | 0.00 | - | - | 2 | 58.23% |
| GDX250620C00050000 | 2024-04-30 3:37PM EDT | 50.00 | 1.30 | 0.87 | 1.99 | 0.00 | - | 10 | 246 | 43.65% |
| GDX250620C00055000 | 2024-04-29 12:23PM EDT | 55.00 | 1.17 | 0.56 | 4.20 | 0.00 | - | 4 | 16 | 52.49% |
| GDX250620C00060000 | 2024-05-03 2:08PM EDT | 60.00 | 0.61 | 0.27 | 1.10 | -0.17 | -21.79% | 222 | 239 | 44.70% |
| GDX250620C00065000 | 2024-05-03 3:29PM EDT | 65.00 | 0.44 | 0.40 | 0.62 | -0.01 | -2.22% | 802 | 498 | 42.09% |
| GDX250620C00070000 | 2024-05-03 3:17PM EDT | 70.00 | 0.30 | 0.20 | 0.37 | -0.06 | -16.67% | 92 | 2,263 | 40.72% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250620P00016000 | 2024-05-01 11:42AM EDT | 16.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 2 | 10 | 54.69% |
| GDX250620P00017000 | 2024-02-14 12:05PM EDT | 17.00 | 0.75 | 0.00 | 2.34 | 0.00 | - | 10 | 10 | 61.47% |
| GDX250620P00019000 | 2024-04-16 3:41PM EDT | 19.00 | 0.52 | 0.00 | 4.60 | 0.00 | - | 9 | 6 | 69.73% |
| GDX250620P00020000 | 2024-04-23 12:18PM EDT | 20.00 | 0.35 | 0.11 | 2.01 | 0.00 | - | 2 | 7,042 | 61.43% |
| GDX250620P00021000 | 2024-04-22 11:45AM EDT | 21.00 | 0.54 | 0.14 | 2.37 | 0.00 | - | 200 | 600 | 61.72% |
| GDX250620P00022000 | 2024-04-16 3:44PM EDT | 22.00 | 0.68 | 0.24 | 1.27 | 0.00 | - | 187 | 92 | 44.12% |
| GDX250620P00023000 | 2024-04-22 12:35PM EDT | 23.00 | 0.81 | 0.18 | 2.13 | 0.00 | - | 100 | 598 | 50.93% |
| GDX250620P00024000 | 2024-04-23 9:52AM EDT | 24.00 | 1.00 | 0.68 | 1.16 | 0.00 | - | 2 | 5,655 | 36.23% |
| GDX250620P00025000 | 2024-05-03 10:24AM EDT | 25.00 | 1.02 | 0.61 | 2.10 | -0.02 | -1.92% | 10 | 1,125 | 43.34% |
| GDX250620P00026000 | 2024-04-29 11:55AM EDT | 26.00 | 1.20 | 0.72 | 2.06 | 0.00 | - | 4 | 132 | 39.48% |
| GDX250620P00027000 | 2024-05-02 2:44PM EDT | 27.00 | 1.37 | 0.22 | 1.76 | 0.00 | - | 250 | 251 | 33.26% |
| GDX250620P00028000 | 2024-04-23 9:30AM EDT | 28.00 | 1.90 | 0.44 | 1.72 | 0.00 | - | 5 | 386 | 29.72% |
| GDX250620P00029000 | 2024-04-03 9:30AM EDT | 29.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| GDX250620P00030000 | 2024-04-29 12:07PM EDT | 30.00 | 2.12 | 2.25 | 2.36 | 0.00 | - | 2 | 521 | 28.69% |
| GDX250620P00031000 | 2024-03-26 12:59PM EDT | 31.00 | 3.81 | 2.58 | 2.94 | 0.00 | - | 1 | 5 | 29.76% |
| GDX250620P00032000 | 2024-04-30 3:42PM EDT | 32.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 4 | 28.08% |
| GDX250620P00033000 | 2024-04-30 9:30AM EDT | 33.00 | 3.73 | 3.30 | 3.80 | 0.00 | - | 1 | 9 | 28.65% |
| GDX250620P00034000 | 2024-04-30 9:37AM EDT | 34.00 | 4.11 | 3.90 | 4.20 | 0.00 | - | 2 | 187 | 27.49% |
| GDX250620P00035000 | 2024-04-29 12:22PM EDT | 35.00 | 4.15 | 4.40 | 4.90 | 0.00 | - | 16 | 2,534 | 28.20% |
| GDX250620P00038000 | 2024-04-25 10:33AM EDT | 38.00 | 6.46 | 6.15 | 6.75 | 0.00 | - | 10 | 26 | 27.04% |
| GDX250620P00039000 | 2024-04-12 2:35PM EDT | 39.00 | 7.29 | 6.90 | 7.75 | 0.00 | - | 2 | 2 | 29.03% |
© 2024 Yahoo. All rights reserved.