VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116C00005000 | 2024-04-03 12:19PM EDT | 5.00 | 28.00 | 26.00 | 31.00 | 0.00 | - | 1 | 0 | 67.58% |
| GDX260116C00010000 | 2024-03-11 3:34PM EDT | 10.00 | 21.00 | 22.00 | 27.00 | 0.00 | - | 1 | 5 | 79.74% |
| GDX260116C00015000 | 2024-02-14 11:33AM EDT | 15.00 | 12.50 | 14.00 | 18.50 | 0.00 | - | 5 | 6 | 29.49% |
| GDX260116C00018000 | 2024-03-25 3:12PM EDT | 18.00 | 13.77 | 14.90 | 19.25 | 0.00 | - | 1 | 3 | 52.69% |
| GDX260116C00019000 | 2024-04-26 3:05PM EDT | 19.00 | 17.38 | 14.90 | 18.10 | 0.00 | - | 2 | 73 | 54.05% |
| GDX260116C00020000 | 2024-04-17 11:04AM EDT | 20.00 | 15.90 | 15.25 | 15.75 | 0.00 | - | 56 | 218 | 50.51% |
| GDX260116C00021000 | 2024-03-05 3:01PM EDT | 21.00 | 12.85 | 13.30 | 14.50 | 0.00 | - | 1 | 18 | 47.12% |
| GDX260116C00022000 | 2024-03-19 2:32PM EDT | 22.00 | 9.62 | 13.40 | 15.95 | 0.00 | - | 5 | 4 | 54.74% |
| GDX260116C00023000 | 2024-04-15 12:12PM EDT | 23.00 | 11.80 | 12.95 | 13.15 | 0.00 | - | 7 | 12 | 46.61% |
| GDX260116C00024000 | 2024-03-18 2:23PM EDT | 24.00 | 8.95 | 11.65 | 12.90 | 0.00 | - | 5 | 49 | 49.54% |
| GDX260116C00025000 | 2024-04-30 9:45AM EDT | 25.00 | 11.52 | 11.40 | 11.75 | -0.25 | -2.12% | 3 | 174 | 44.97% |
| GDX260116C00026000 | 2024-04-29 11:02AM EDT | 26.00 | 12.20 | 10.65 | 11.00 | 0.00 | - | 1 | 94 | 43.60% |
| GDX260116C00027000 | 2024-05-01 3:31PM EDT | 27.00 | 10.76 | 10.15 | 10.35 | 0.00 | - | 29 | 253 | 42.88% |
| GDX260116C00028000 | 2024-04-26 11:12AM EDT | 28.00 | 10.45 | 9.35 | 9.90 | 0.00 | - | 1 | 152 | 43.41% |
| GDX260116C00029000 | 2024-04-22 10:22AM EDT | 29.00 | 8.90 | 8.85 | 9.20 | 0.00 | - | 1 | 240 | 42.09% |
| GDX260116C00030000 | 2024-05-02 1:28PM EDT | 30.00 | 8.46 | 8.30 | 8.55 | 0.00 | - | 3 | 1,190 | 41.00% |
| GDX260116C00031000 | 2024-05-03 9:35AM EDT | 31.00 | 7.85 | 7.75 | 8.00 | 0.00 | - | 1 | 289 | 40.45% |
| GDX260116C00032000 | 2024-05-01 2:49PM EDT | 32.00 | 7.80 | 7.20 | 7.50 | 0.00 | - | 4 | 367 | 40.09% |
| GDX260116C00033000 | 2024-05-03 11:13AM EDT | 33.00 | 6.87 | 6.70 | 7.60 | -0.09 | -1.29% | 5 | 215 | 43.20% |
| GDX260116C00034000 | 2024-05-03 9:40AM EDT | 34.00 | 6.42 | 6.30 | 6.55 | +0.02 | +0.31% | 1 | 4,046 | 39.28% |
| GDX260116C00035000 | 2024-05-03 1:16PM EDT | 35.00 | 5.95 | 5.85 | 6.05 | -0.04 | -0.67% | 2 | 7,767 | 38.56% |
| GDX260116C00036000 | 2024-05-02 3:28PM EDT | 36.00 | 5.80 | 5.45 | 5.75 | 0.00 | - | 12 | 129 | 38.88% |
| GDX260116C00037000 | 2024-05-01 10:05AM EDT | 37.00 | 5.30 | 5.05 | 5.25 | 0.00 | - | 30 | 2,173 | 37.94% |
| GDX260116C00038000 | 2024-05-02 9:50AM EDT | 38.00 | 4.74 | 4.70 | 4.95 | 0.00 | - | 2 | 1,276 | 38.03% |
| GDX260116C00040000 | 2024-05-02 9:50AM EDT | 40.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 1 | 1,754 | 37.61% |
| GDX260116C00041000 | 2024-04-23 9:43AM EDT | 41.00 | 3.82 | 3.80 | 4.05 | 0.00 | - | - | 13 | 37.68% |
| GDX260116C00042000 | 2024-04-30 2:39PM EDT | 42.00 | 3.85 | 3.55 | 3.80 | 0.00 | - | 20 | 21 | 37.66% |
| GDX260116C00045000 | 2024-05-01 2:30PM EDT | 45.00 | 3.15 | 2.86 | 5.50 | 0.00 | - | 150 | 1,618 | 51.55% |
| GDX260116C00046000 | 2024-04-15 2:45PM EDT | 46.00 | 3.03 | 2.68 | 2.95 | 0.00 | - | - | 1 | 37.63% |
| GDX260116C00048000 | 2024-04-26 3:06PM EDT | 48.00 | 3.00 | 2.00 | 2.54 | 0.00 | - | 30 | 10 | 37.23% |
| GDX260116C00050000 | 2024-05-03 1:24PM EDT | 50.00 | 2.15 | 2.10 | 2.21 | +0.05 | +2.38% | 1 | 3,920 | 37.05% |
| GDX260116C00055000 | 2024-05-03 1:42PM EDT | 55.00 | 1.60 | 1.50 | 1.70 | -0.01 | -0.62% | 24 | 1,085 | 37.78% |
| GDX260116C00060000 | 2024-05-02 11:49AM EDT | 60.00 | 1.21 | 0.78 | 1.43 | 0.00 | - | 3 | 50 | 39.33% |
| GDX260116C00065000 | 2024-05-01 12:11PM EDT | 65.00 | 0.81 | 0.83 | 1.24 | 0.00 | - | 6 | 27 | 40.87% |
| GDX260116C00070000 | 2024-05-03 1:51PM EDT | 70.00 | 0.67 | 0.60 | 1.09 | +0.04 | +6.35% | 725 | 588 | 42.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX260116P00005000 | 2023-09-21 9:30AM EDT | 5.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 76.17% |
| GDX260116P00010000 | 2024-01-19 11:25AM EDT | 10.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 2 | 4 | 52.05% |
| GDX260116P00015000 | 2024-05-03 12:43PM EDT | 15.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 1 | 94 | 37.21% |
| GDX260116P00018000 | 2024-03-04 12:31PM EDT | 18.00 | 0.50 | 0.24 | 0.91 | 0.00 | - | 20 | 526 | 42.94% |
| GDX260116P00019000 | 2024-01-19 4:02PM EDT | 19.00 | 1.00 | 0.01 | 3.45 | 0.00 | - | 2 | 10 | 50.34% |
| GDX260116P00020000 | 2024-04-16 10:24AM EDT | 20.00 | 0.75 | 0.25 | 0.91 | 0.00 | - | 2 | 87 | 37.11% |
| GDX260116P00021000 | 2024-04-11 1:38PM EDT | 21.00 | 0.72 | 0.38 | 1.09 | 0.00 | - | 2 | 2 | 36.62% |
| GDX260116P00022000 | 2024-04-12 11:18AM EDT | 22.00 | 1.13 | 0.59 | 1.28 | 0.00 | - | 20 | 1,712 | 36.01% |
| GDX260116P00023000 | 2024-04-30 12:42PM EDT | 23.00 | 1.12 | 0.78 | 1.20 | 0.00 | - | 4 | 81 | 32.47% |
| GDX260116P00024000 | 2024-04-15 3:34PM EDT | 24.00 | 1.32 | 1.00 | 1.57 | 0.00 | - | 1 | 190 | 33.42% |
| GDX260116P00025000 | 2024-05-01 11:39AM EDT | 25.00 | 1.45 | 1.31 | 1.88 | 0.00 | - | 2 | 9,080 | 33.42% |
| GDX260116P00026000 | 2024-04-25 3:07PM EDT | 26.00 | 1.62 | 1.61 | 1.78 | 0.00 | - | 8 | 1,847 | 29.87% |
| GDX260116P00027000 | 2024-04-22 2:21PM EDT | 27.00 | 2.19 | 1.89 | 2.21 | 0.00 | - | 3 | 18 | 30.52% |
| GDX260116P00028000 | 2024-04-22 1:07PM EDT | 28.00 | 2.48 | 2.14 | 2.39 | 0.00 | - | 1 | 24 | 29.07% |
| GDX260116P00029000 | 2024-05-02 12:35PM EDT | 29.00 | 2.55 | 2.44 | 2.70 | 0.00 | - | 1 | 38 | 28.41% |
| GDX260116P00030000 | 2024-04-19 2:05PM EDT | 30.00 | 3.05 | 2.89 | 3.15 | 0.00 | - | 2 | 2,327 | 28.48% |
| GDX260116P00031000 | 2024-04-30 3:17PM EDT | 31.00 | 3.65 | 3.30 | 3.55 | 0.00 | - | 1 | 81 | 28.00% |
| GDX260116P00032000 | 2024-05-02 12:56PM EDT | 32.00 | 3.75 | 2.75 | 3.90 | 0.00 | - | 29 | 29 | 27.06% |
| GDX260116P00033000 | 2024-04-30 3:12PM EDT | 33.00 | 4.45 | 4.05 | 4.40 | 0.00 | - | 1 | 3,538 | 26.84% |
| GDX260116P00034000 | 2024-04-09 9:50AM EDT | 34.00 | 4.22 | 3.75 | 4.90 | 0.00 | - | 2 | 303 | 26.43% |
| GDX260116P00035000 | 2024-04-30 2:10PM EDT | 35.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 6 | 527 | 26.40% |
| GDX260116P00036000 | 2024-04-22 11:50AM EDT | 36.00 | 5.60 | 5.75 | 5.95 | 0.00 | - | 20 | 71 | 25.34% |
| GDX260116P00037000 | 2024-04-12 2:42PM EDT | 37.00 | 6.50 | 6.35 | 6.60 | 0.00 | - | 30 | 2,030 | 25.26% |
| GDX260116P00038000 | 2024-04-30 12:42PM EDT | 38.00 | 7.15 | 7.00 | 7.50 | 0.00 | - | 2 | 5 | 26.45% |
| GDX260116P00040000 | 2024-04-05 12:36PM EDT | 40.00 | 8.45 | 7.85 | 8.55 | 0.00 | - | 595 | 607 | 23.90% |
| GDX260116P00045000 | 2024-04-05 12:36PM EDT | 45.00 | 12.10 | 12.10 | 12.40 | 0.00 | - | 595 | 595 | 21.85% |
| GDX260116P00050000 | 2023-12-19 11:35AM EDT | 50.00 | 18.30 | 20.00 | 25.00 | 0.00 | - | 3 | 0 | 59.91% |
| GDX260116P00055000 | 2024-03-05 10:47AM EDT | 55.00 | 26.10 | 19.90 | 24.50 | 0.00 | - | 3 | 0 | 46.55% |
© 2024 Yahoo. All rights reserved.