VanEck Vectors Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218C00005000 | 2024-03-27 1:26PM EDT | 5.00 | 26.10 | 27.50 | 32.50 | 0.00 | - | 2 | 2 | 117.73% |
| GDX261218C00015000 | 2024-04-12 11:30AM EDT | 15.00 | 22.00 | 18.25 | 22.05 | 0.00 | - | 1 | 2 | 52.91% |
| GDX261218C00018000 | 2024-03-11 11:53AM EDT | 18.00 | 14.50 | 16.00 | 20.50 | 0.00 | - | 1 | 11 | 53.47% |
| GDX261218C00019000 | 2024-03-19 1:25PM EDT | 19.00 | 13.50 | 15.05 | 19.75 | 0.00 | - | 1 | 1 | 51.37% |
| GDX261218C00020000 | 2024-04-09 9:30AM EDT | 20.00 | 16.56 | 15.85 | 18.50 | 0.00 | - | 1 | 8 | 54.25% |
| GDX261218C00022000 | 2024-04-08 2:30PM EDT | 22.00 | 15.35 | 14.55 | 15.55 | 0.00 | - | 3 | 7 | 50.34% |
| GDX261218C00025000 | 2024-04-30 9:45AM EDT | 25.00 | 13.77 | 12.40 | 14.60 | 0.00 | - | 7 | 64 | 53.94% |
| GDX261218C00026000 | 2024-03-26 3:30PM EDT | 26.00 | 9.40 | 13.10 | 13.50 | 0.00 | - | 3 | 6 | 50.05% |
| GDX261218C00027000 | 2024-04-19 2:43PM EDT | 27.00 | 12.48 | 11.50 | 11.95 | 0.00 | - | 13 | 296 | 43.73% |
| GDX261218C00028000 | 2024-04-25 11:39AM EDT | 28.00 | 11.55 | 10.90 | 11.55 | 0.00 | - | 1 | 158 | 44.10% |
| GDX261218C00029000 | 2024-04-24 2:13PM EDT | 29.00 | 10.40 | 10.15 | 12.00 | 0.00 | - | 1 | 48 | 48.99% |
| GDX261218C00030000 | 2024-04-29 10:00AM EDT | 30.00 | 10.85 | 9.75 | 10.65 | 0.00 | - | 1 | 33 | 43.98% |
| GDX261218C00031000 | 2024-05-02 9:49AM EDT | 31.00 | 9.22 | 8.95 | 10.20 | 0.00 | - | 20 | 25 | 43.77% |
| GDX261218C00032000 | 2024-05-03 2:48PM EDT | 32.00 | 9.05 | 9.00 | 9.40 | -0.35 | -3.72% | 5 | 127 | 41.72% |
| GDX261218C00033000 | 2024-05-03 3:14PM EDT | 33.00 | 8.55 | 8.45 | 9.20 | -0.06 | -0.70% | 3 | 519 | 42.63% |
| GDX261218C00034000 | 2024-05-03 1:10PM EDT | 34.00 | 8.25 | 8.00 | 8.65 | -0.20 | -2.37% | 3 | 257 | 41.73% |
| GDX261218C00035000 | 2024-04-23 3:03PM EDT | 35.00 | 7.53 | 7.65 | 8.40 | 0.00 | - | 1 | 229 | 42.21% |
| GDX261218C00036000 | 2024-04-26 2:25PM EDT | 36.00 | 8.36 | 7.05 | 8.10 | 0.00 | - | 8 | 30 | 42.37% |
| GDX261218C00037000 | 2024-04-17 3:03PM EDT | 37.00 | 7.45 | 6.75 | 7.25 | 0.00 | - | 1 | 16 | 39.87% |
| GDX261218C00038000 | 2024-04-12 9:58AM EDT | 38.00 | 8.07 | 6.45 | 6.80 | 0.00 | - | 2 | 5 | 39.22% |
| GDX261218C00039000 | 2024-04-26 10:20AM EDT | 39.00 | 6.75 | 6.15 | 6.45 | 0.00 | - | 200 | 204 | 38.96% |
| GDX261218C00040000 | 2024-05-03 2:01PM EDT | 40.00 | 6.00 | 5.85 | 6.15 | -0.12 | -1.96% | 10 | 166 | 38.87% |
| GDX261218C00043000 | 2024-04-23 2:32PM EDT | 43.00 | 5.20 | 4.95 | 5.30 | 0.00 | - | 2 | 2 | 38.49% |
| GDX261218C00045000 | 2024-05-03 1:53PM EDT | 45.00 | 4.65 | 4.55 | 4.85 | -0.75 | -13.89% | 10 | 67 | 38.50% |
| GDX261218C00046000 | 2024-04-26 2:14PM EDT | 46.00 | 5.16 | 4.30 | 5.10 | 0.00 | - | 2 | 2 | 40.66% |
| GDX261218C00048000 | 2024-04-25 12:53PM EDT | 48.00 | 4.40 | 2.52 | 4.55 | 0.00 | - | - | 2 | 39.94% |
| GDX261218C00049000 | 2024-04-29 12:49PM EDT | 49.00 | 4.55 | 3.70 | 5.80 | 0.00 | - | 5 | 6 | 46.70% |
| GDX261218C00050000 | 2024-05-02 10:05AM EDT | 50.00 | 3.40 | 3.50 | 4.00 | -0.47 | -12.14% | 4 | 50 | 39.03% |
| GDX261218C00055000 | 2024-05-03 2:20PM EDT | 55.00 | 3.00 | 2.69 | 3.15 | +0.10 | +3.45% | 1 | 2,277 | 38.56% |
| GDX261218C00060000 | 2024-05-01 1:37PM EDT | 60.00 | 2.30 | 1.13 | 5.00 | 0.00 | - | 15 | 48 | 51.11% |
| GDX261218C00065000 | 2024-05-02 11:09AM EDT | 65.00 | 1.80 | 0.82 | 5.00 | 0.00 | - | 2 | 29 | 54.10% |
| GDX261218C00070000 | 2024-05-03 3:52PM EDT | 70.00 | 1.47 | 0.55 | 5.00 | -0.08 | -5.16% | 108 | 105 | 56.77% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX261218P00005000 | 2024-02-08 10:30AM EDT | 5.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 69.92% |
| GDX261218P00015000 | 2024-05-01 12:30PM EDT | 15.00 | 0.46 | 0.00 | 4.70 | 0.00 | - | 194 | 97 | 60.18% |
| GDX261218P00018000 | 2024-05-02 10:13AM EDT | 18.00 | 0.65 | 0.09 | 5.00 | 0.00 | - | 5 | 125 | 51.12% |
| GDX261218P00020000 | 2024-03-20 2:03PM EDT | 20.00 | 1.60 | 0.02 | 1.50 | 0.00 | - | - | 5 | 35.77% |
| GDX261218P00022000 | 2024-04-12 11:18AM EDT | 22.00 | 1.43 | 1.28 | 1.96 | 0.00 | - | 20 | 22 | 34.62% |
| GDX261218P00023000 | 2024-04-26 11:27AM EDT | 23.00 | 1.55 | 1.52 | 5.00 | 0.00 | - | 75 | 2,007 | 53.22% |
| GDX261218P00024000 | 2024-04-19 2:18PM EDT | 24.00 | 1.82 | 1.75 | 2.48 | 0.00 | - | 35 | 184 | 33.40% |
| GDX261218P00025000 | 2024-04-24 9:48AM EDT | 25.00 | 2.08 | 1.97 | 2.35 | 0.00 | - | 24 | 220 | 30.09% |
| GDX261218P00026000 | 2024-04-19 11:33AM EDT | 26.00 | 2.36 | 2.20 | 2.69 | 0.00 | - | 10 | 15,770 | 29.86% |
| GDX261218P00027000 | 2024-04-12 11:20AM EDT | 27.00 | 2.61 | 2.53 | 2.81 | 0.00 | - | 44 | 55 | 28.19% |
| GDX261218P00028000 | 2024-05-03 3:25PM EDT | 28.00 | 3.11 | 2.89 | 3.30 | -0.24 | -7.16% | 1 | 154 | 28.58% |
| GDX261218P00029000 | 2024-04-26 10:20AM EDT | 29.00 | 3.17 | 3.25 | 3.50 | 0.00 | - | 200 | 1,954 | 27.21% |
| GDX261218P00030000 | 2024-04-12 11:01AM EDT | 30.00 | 3.50 | 3.50 | 3.90 | 0.00 | - | 5 | 4,027 | 26.83% |
| GDX261218P00031000 | 2024-04-05 12:40PM EDT | 31.00 | 4.52 | 3.90 | 4.30 | 0.00 | - | 50 | 0 | 26.32% |
| GDX261218P00032000 | 2024-04-23 11:12AM EDT | 32.00 | 5.00 | 4.55 | 4.80 | 0.00 | - | 1 | 110 | 26.18% |
| GDX261218P00033000 | 2024-04-05 11:12AM EDT | 33.00 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 11 | 25.67% |
| GDX261218P00034000 | 2024-04-25 2:04PM EDT | 34.00 | 4.88 | 4.85 | 5.75 | 0.00 | - | 5 | 9 | 25.28% |
| GDX261218P00035000 | 2024-04-12 10:00AM EDT | 35.00 | 5.64 | 6.00 | 6.30 | 0.00 | - | 2 | 27 | 25.00% |
| GDX261218P00039000 | 2024-02-12 1:19PM EDT | 39.00 | 12.25 | 8.00 | 12.75 | 0.00 | - | - | 88 | 42.44% |
| GDX261218P00055000 | 2024-02-13 12:30PM EDT | 55.00 | 29.00 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 52.23% |
© 2024 Yahoo. All rights reserved.