VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219C00005000 | 2023-11-08 12:29PM EDT | 5.00 | 22.95 | 24.25 | 26.75 | 0.00 | - | 4 | 0 | 0.00% |
| GDX251219C00010000 | 2024-04-12 9:47AM EDT | 10.00 | 26.00 | 22.10 | 26.00 | 0.00 | - | 5 | 1 | 69.63% |
| GDX251219C00015000 | 2023-11-03 1:56PM EDT | 15.00 | 15.75 | 15.50 | 19.80 | 0.00 | - | 3 | 1 | 61.84% |
| GDX251219C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 15.55 | 14.55 | 16.25 | 0.00 | - | 8 | 108 | 50.59% |
| GDX251219C00021000 | 2024-03-25 9:30AM EDT | 21.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| GDX251219C00022000 | 2024-02-29 2:33PM EDT | 22.00 | 7.55 | 12.05 | 14.00 | 0.00 | - | 2 | 72 | 49.73% |
| GDX251219C00023000 | 2024-01-08 11:23AM EDT | 23.00 | 9.90 | 5.70 | 10.25 | 0.00 | - | 1 | 22 | 0.00% |
| GDX251219C00024000 | 2024-01-02 10:48AM EDT | 24.00 | 10.30 | 6.00 | 10.20 | 0.00 | - | 2 | 9 | 25.78% |
| GDX251219C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 12.63 | 11.15 | 12.10 | 0.00 | - | 2 | 36 | 48.80% |
| GDX251219C00026000 | 2024-02-08 10:33AM EDT | 26.00 | 6.00 | 6.00 | 9.85 | 0.00 | - | 5 | 13 | 35.67% |
| GDX251219C00027000 | 2024-04-12 10:55AM EDT | 27.00 | 12.20 | 9.90 | 10.50 | 0.00 | - | 40 | 135 | 44.97% |
| GDX251219C00028000 | 2024-04-23 9:45AM EDT | 28.00 | 9.20 | 9.15 | 10.00 | 0.00 | - | 10 | 204 | 45.13% |
| GDX251219C00029000 | 2024-04-12 10:51AM EDT | 29.00 | 10.83 | 8.65 | 9.30 | 0.00 | - | 10 | 78 | 43.75% |
| GDX251219C00030000 | 2024-05-03 1:33PM EDT | 30.00 | 8.25 | 8.15 | 8.75 | -1.14 | -12.14% | 50 | 7,672 | 43.27% |
| GDX251219C00031000 | 2024-05-01 3:42PM EDT | 31.00 | 7.90 | 7.65 | 7.95 | 0.00 | - | 3 | 166 | 41.08% |
| GDX251219C00032000 | 2024-04-12 3:06PM EDT | 32.00 | 7.54 | 7.05 | 7.40 | 0.00 | - | 2 | 274 | 40.41% |
| GDX251219C00033000 | 2024-05-01 10:45AM EDT | 33.00 | 6.75 | 6.65 | 6.90 | 0.00 | - | 20 | 1,552 | 39.92% |
| GDX251219C00034000 | 2024-04-30 12:36PM EDT | 34.00 | 6.41 | 6.15 | 6.45 | 0.00 | - | 1 | 127 | 39.60% |
| GDX251219C00035000 | 2024-04-29 2:15PM EDT | 35.00 | 7.00 | 5.75 | 6.00 | 0.00 | - | 2 | 381 | 39.16% |
| GDX251219C00036000 | 2024-04-19 9:30AM EDT | 36.00 | 5.80 | 5.35 | 5.65 | 0.00 | - | 8 | 54 | 39.20% |
| GDX251219C00037000 | 2024-04-05 10:27AM EDT | 37.00 | 5.48 | 5.00 | 5.20 | 0.00 | - | 20 | 103 | 38.53% |
| GDX251219C00038000 | 2024-05-03 1:12PM EDT | 38.00 | 4.75 | 4.25 | 5.05 | -0.87 | -15.48% | 1 | 72 | 39.50% |
| GDX251219C00039000 | 2024-04-12 12:05PM EDT | 39.00 | 5.57 | 3.50 | 4.55 | 0.00 | - | 3 | 61 | 38.31% |
| GDX251219C00040000 | 2024-05-03 1:33PM EDT | 40.00 | 4.05 | 4.00 | 4.25 | -0.60 | -12.90% | 50 | 303 | 38.18% |
| GDX251219C00041000 | 2024-04-25 9:33AM EDT | 41.00 | 4.77 | 3.75 | 4.00 | 0.00 | - | 100 | 120 | 38.26% |
| GDX251219C00042000 | 2024-05-01 9:59AM EDT | 42.00 | 3.48 | 3.50 | 3.70 | 0.00 | - | 70 | 151 | 37.94% |
| GDX251219C00043000 | 2024-04-08 11:21AM EDT | 43.00 | 3.50 | 3.25 | 3.60 | 0.00 | - | 20 | 27 | 38.73% |
| GDX251219C00044000 | 2024-04-04 9:58AM EDT | 44.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 60 | 60 | 37.92% |
| GDX251219C00045000 | 2024-04-23 12:11PM EDT | 45.00 | 2.70 | 2.76 | 3.00 | 0.00 | - | 1 | 1,050 | 37.62% |
| GDX251219C00046000 | 2024-03-21 1:15PM EDT | 46.00 | 1.60 | 1.49 | 3.30 | 0.00 | - | 21 | 21 | 40.72% |
| GDX251219C00048000 | 2024-04-17 9:31AM EDT | 48.00 | 2.60 | 2.23 | 2.52 | 0.00 | - | 15 | 26 | 37.96% |
| GDX251219C00049000 | 2024-04-19 1:03PM EDT | 49.00 | 2.60 | 1.97 | 2.36 | 0.00 | - | 1 | 4 | 37.94% |
| GDX251219C00050000 | 2024-04-19 1:18PM EDT | 50.00 | 2.51 | 1.88 | 2.15 | 0.00 | - | 1 | 114 | 37.50% |
| GDX251219C00055000 | 2024-04-25 1:09PM EDT | 55.00 | 1.75 | 1.21 | 1.67 | 0.00 | - | 10 | 556 | 38.43% |
| GDX251219C00060000 | 2024-05-01 1:03PM EDT | 60.00 | 1.15 | 0.67 | 1.91 | 0.00 | - | 142 | 297 | 44.18% |
| GDX251219C00065000 | 2024-05-03 11:14AM EDT | 65.00 | 0.88 | 0.51 | 0.99 | -0.19 | -17.76% | 12 | 1,135 | 39.33% |
| GDX251219C00070000 | 2024-05-03 3:41PM EDT | 70.00 | 0.69 | 0.55 | 1.03 | -0.03 | -4.17% | 493 | 1,775 | 42.63% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX251219P00010000 | 2024-05-01 11:32AM EDT | 10.00 | 0.04 | 0.00 | 4.35 | 0.00 | - | 22 | 34 | 105.66% |
| GDX251219P00020000 | 2024-05-01 11:35AM EDT | 20.00 | 0.66 | 0.26 | 2.72 | 0.00 | - | 26 | 155 | 58.69% |
| GDX251219P00021000 | 2024-04-22 12:09PM EDT | 21.00 | 0.87 | 0.56 | 2.04 | 0.00 | - | 2 | 2 | 48.05% |
| GDX251219P00022000 | 2024-04-16 2:29PM EDT | 22.00 | 0.95 | 0.35 | 2.36 | 0.00 | - | 436 | 400 | 47.85% |
| GDX251219P00023000 | 2024-04-23 12:54PM EDT | 23.00 | 1.17 | 0.83 | 1.51 | 0.00 | - | 10 | 2,367 | 36.43% |
| GDX251219P00024000 | 2024-04-19 1:47PM EDT | 24.00 | 1.24 | 0.96 | 1.74 | 0.00 | - | 68 | 2,296 | 35.79% |
| GDX251219P00025000 | 2024-05-02 10:25AM EDT | 25.00 | 1.35 | 1.01 | 1.96 | 0.00 | - | 2 | 4,442 | 34.89% |
| GDX251219P00026000 | 2024-05-01 1:40PM EDT | 26.00 | 1.74 | 1.49 | 1.87 | 0.00 | - | 14 | 6,779 | 31.31% |
| GDX251219P00027000 | 2024-04-16 12:26PM EDT | 27.00 | 2.13 | 1.80 | 2.08 | 0.00 | - | 38 | 242 | 30.23% |
| GDX251219P00028000 | 2024-04-02 10:49AM EDT | 28.00 | 2.47 | 1.28 | 2.41 | 0.00 | - | 2 | 709 | 29.88% |
| GDX251219P00029000 | 2024-04-30 10:18AM EDT | 29.00 | 2.66 | 2.29 | 2.66 | 0.00 | - | 2 | 50 | 28.78% |
| GDX251219P00030000 | 2024-04-18 11:47AM EDT | 30.00 | 2.47 | 2.77 | 2.96 | 0.00 | - | 1 | 15,282 | 27.88% |
| GDX251219P00031000 | 2024-05-01 3:12PM EDT | 31.00 | 3.24 | 2.99 | 3.35 | 0.00 | - | 18 | 149 | 27.39% |
| GDX251219P00032000 | 2024-04-26 1:51PM EDT | 32.00 | 3.50 | 3.55 | 4.20 | 0.00 | - | 7 | 30 | 29.54% |
| GDX251219P00033000 | 2024-05-02 11:34AM EDT | 33.00 | 4.20 | 3.80 | 4.25 | 0.00 | - | 12 | 1,046 | 26.56% |
| GDX251219P00034000 | 2024-05-02 12:16PM EDT | 34.00 | 4.70 | 3.90 | 4.75 | 0.00 | - | 364 | 450 | 26.16% |
| GDX251219P00035000 | 2024-04-26 10:55AM EDT | 35.00 | 5.15 | 5.00 | 5.30 | 0.00 | - | 3 | 209 | 25.84% |
| GDX251219P00036000 | 2024-04-24 11:15AM EDT | 36.00 | 6.10 | 5.65 | 5.95 | 0.00 | - | 1 | 222 | 25.94% |
| GDX251219P00037000 | 2023-09-07 11:15AM EDT | 37.00 | 9.70 | 9.95 | 12.20 | 0.00 | - | 72 | 360 | 52.26% |
| GDX251219P00039000 | 2024-04-09 1:57PM EDT | 39.00 | 7.45 | 7.40 | 8.15 | 0.00 | - | 1 | 5 | 26.65% |
| GDX251219P00040000 | 2024-02-21 12:43PM EDT | 40.00 | 13.35 | 8.50 | 13.00 | 0.00 | - | 4 | 0 | 51.12% |
| GDX251219P00041000 | 2023-12-29 2:19PM EDT | 41.00 | 10.75 | 10.60 | 15.50 | 0.00 | - | 1 | 1 | 61.54% |
| GDX251219P00043000 | 2023-12-11 12:19PM EDT | 43.00 | 14.05 | 12.20 | 15.85 | 0.00 | - | - | 0 | 54.75% |
| GDX251219P00045000 | 2024-02-20 3:24PM EDT | 45.00 | 18.00 | 12.50 | 17.50 | 0.00 | - | 4 | 0 | 55.40% |
| GDX251219P00050000 | 2023-08-02 3:52PM EDT | 50.00 | 20.57 | 18.50 | 23.50 | 0.00 | - | - | 0 | 52.31% |
| GDX251219P00060000 | 2023-08-02 3:52PM EDT | 60.00 | 30.54 | 28.50 | 33.50 | 0.00 | - | - | 0 | 61.51% |
© 2024 Yahoo. All rights reserved.