NYSEArca - Delayed Quote USD

VanEck Gold Miners ETF (GDX)

36.87 +1.21 (+3.39%)
At close: May 17 at 4:00 PM EDT
36.89 +0.02 (+0.05%)
After hours: May 17 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GDX240524C00024000 4/26/2024 1:33 PM 24 10.98 11.00 15.45 0.00 0.00% 1 1 243.36%
GDX240524C00025000 5/15/2024 3:53 PM 25 10.90 10.90 13.60 0.00 0.00% 6 13 228.52%
GDX240524C00026000 5/9/2024 3:45 PM 26 8.47 8.75 13.00 0.00 0.00% 1 2 103.13%
GDX240524C00027500 5/9/2024 3:27 PM 27.5 7.71 8.15 10.35 0.00 0.00% 30 30 249.02%
GDX240524C00028000 5/15/2024 2:01 PM 28 7.25 7.70 9.60 0.00 0.00% 1 81 214.45%
GDX240524C00028500 5/10/2024 2:54 PM 28.5 7.45 7.80 9.80 0.00 0.00% 3 36 172.46%
GDX240524C00029000 5/17/2024 6:48 PM 29 7.80 6.70 8.95 1.50 23.81% 15 16 226.37%
GDX240524C00029500 5/17/2024 7:20 PM 29.5 7.35 6.30 9.20 1.40 23.53% 6 37 149.41%
GDX240524C00030000 5/17/2024 6:21 PM 30 6.71 5.80 8.20 0.70 11.65% 7 84 106.64%
GDX240524C00030500 5/17/2024 7:23 PM 30.5 6.29 6.10 8.25 0.75 13.54% 204 52 172.85%
GDX240524C00031000 5/17/2024 7:15 PM 31 5.80 4.70 7.10 0.98 20.33% 14 156 69.53%
GDX240524C00031500 5/17/2024 7:40 PM 31.5 5.36 4.35 6.45 1.21 29.16% 3 14 64.06%
GDX240524C00032000 5/17/2024 7:40 PM 32 4.82 3.85 6.80 0.95 24.55% 31 444 115.04%
GDX240524C00032500 5/17/2024 7:38 PM 32.5 4.35 3.35 5.00 0.96 28.32% 1 163 121.09%
GDX240524C00033000 5/17/2024 7:49 PM 33 4.02 2.97 4.85 1.14 39.58% 42 3,261 50.39%
GDX240524C00033500 5/17/2024 7:39 PM 33.5 3.35 2.87 4.50 1.11 49.55% 18 764 77.93%
GDX240524C00034000 5/17/2024 7:22 PM 34 2.80 2.89 3.45 0.81 40.70% 57 4,682 68.56%
GDX240524C00034500 5/17/2024 7:12 PM 34.5 2.30 2.23 2.91 0.95 70.37% 91 1,174 52.05%
GDX240524C00035000 5/17/2024 7:53 PM 35 2.00 1.98 2.06 0.96 92.31% 423 2,246 43.56%
GDX240524C00035500 5/17/2024 7:56 PM 35.5 1.51 1.54 1.62 0.76 101.33% 1,412 2,941 40.14%
GDX240524C00036000 5/17/2024 7:59 PM 36 1.15 1.14 1.18 0.66 134.69% 2,863 3,599 35.16%
GDX240524C00036500 5/17/2024 7:58 PM 36.5 0.83 0.81 0.84 0.50 151.52% 1,742 1,996 33.99%
GDX240524C00037000 5/17/2024 7:59 PM 37 0.57 0.55 0.57 0.35 159.09% 4,463 3,487 33.50%
GDX240524C00037500 5/17/2024 7:56 PM 37.5 0.35 0.36 0.39 0.20 133.33% 7,112 1,298 34.57%
GDX240524C00038000 5/17/2024 7:58 PM 38 0.24 0.23 0.26 0.14 140.00% 6,035 4,250 35.55%
GDX240524C00038500 5/17/2024 7:57 PM 38.5 0.15 0.14 0.18 0.08 114.29% 2,049 40 37.31%
GDX240524C00039000 5/17/2024 7:55 PM 39 0.11 0.11 0.12 0.07 175.00% 192 728 38.67%
GDX240524C00039500 5/17/2024 4:57 PM 39.5 0.08 0.08 0.09 0.04 100.00% 3 184 41.02%
GDX240524C00040000 5/17/2024 7:58 PM 40 0.07 0.05 0.07 0.03 75.00% 42 178 43.75%
GDX240524C00041000 5/17/2024 7:34 PM 41 0.05 0.02 0.22 0.01 25.00% 23 111 60.74%
GDX240524C00042000 5/17/2024 7:07 PM 42 0.04 0.03 0.04 -0.03 -42.86% 41 13 55.08%
GDX240524C00043000 5/17/2024 6:09 PM 43 0.02 0.01 0.22 -0.06 -75.00% 1 30 79.30%
GDX240524C00044000 4/29/2024 3:08 PM 44 0.05 0.00 0.75 0.00 0.00% 200 102 119.14%
GDX240524C00045000 5/15/2024 3:25 PM 45 0.04 0.00 0.25 0.00 0.00% 4 88 98.44%
GDX240524C00046000 5/13/2024 3:41 PM 46 0.01 0.00 0.50 0.00 0.00% 2 2 124.81%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GDX240524P00024000 4/22/2024 7:50 PM 24 0.03 0.00 0.75 0.00 0.00% - 9 246.48%
GDX240524P00024500 5/13/2024 7:27 PM 24.5 0.01 0.00 0.70 0.00 0.00% 5 5 232.81%
GDX240524P00025000 5/13/2024 3:47 PM 25 0.03 0.00 0.75 0.00 0.00% 10 22 227.73%
GDX240524P00026000 5/13/2024 2:10 PM 26 0.05 0.00 0.50 0.00 0.00% 1 1 189.06%
GDX240524P00027000 4/23/2024 6:02 PM 27 0.05 0.00 0.75 0.00 0.00% - 10 191.41%
GDX240524P00027500 5/17/2024 1:43 PM 27.5 0.01 0.00 0.01 0.00 0.00% 9 144 87.50%
GDX240524P00028000 5/17/2024 7:37 PM 28 0.01 0.00 0.92 0.00 0.00% 1 30 184.77%
GDX240524P00028500 5/15/2024 5:17 PM 28.5 0.01 0.00 0.02 0.00 0.00% 10 27 84.38%
GDX240524P00029000 5/17/2024 6:13 PM 29 0.01 0.00 0.02 -0.01 -50.00% 30 70 79.69%
GDX240524P00029500 5/17/2024 7:52 PM 29.5 0.02 0.01 0.04 0.01 100.00% 8 43 84.38%
GDX240524P00030000 5/15/2024 7:49 PM 30 0.02 0.01 0.02 0.01 100.00% 3 226 73.44%
GDX240524P00030500 5/17/2024 1:48 PM 30.5 0.01 0.00 0.25 -0.04 -80.00% 11 102 98.83%
GDX240524P00031000 5/17/2024 1:48 PM 31 0.02 0.00 0.95 -0.01 -33.33% 2 624 133.98%
GDX240524P00031500 5/17/2024 5:38 PM 31.5 0.49 0.01 0.03 0.47 2,350.00% 32 318 60.16%
GDX240524P00032000 5/17/2024 7:23 PM 32 0.03 0.01 0.12 -0.01 -25.00% 6 616 67.97%
GDX240524P00032500 5/17/2024 7:37 PM 32.5 0.03 0.01 0.02 -0.01 -25.00% 73 2,370 50.00%
GDX240524P00033000 5/17/2024 7:14 PM 33 0.03 0.02 0.03 -0.02 -40.00% 154 4,431 47.66%
GDX240524P00033500 5/17/2024 7:41 PM 33.5 0.03 0.03 0.04 -0.04 -57.14% 4,258 3,636 44.92%
GDX240524P00034000 5/17/2024 7:57 PM 34 0.03 0.03 0.04 -0.08 -72.73% 1,601 3,563 39.06%
GDX240524P00034500 5/17/2024 7:53 PM 34.5 0.04 0.04 0.06 -0.14 -77.78% 352 2,100 36.72%
GDX240524P00035000 5/17/2024 7:57 PM 35 0.09 0.08 0.09 -0.22 -70.97% 5,076 2,058 34.18%
GDX240524P00035500 5/17/2024 7:57 PM 35.5 0.14 0.14 0.15 -0.36 -72.00% 2,391 661 32.62%
GDX240524P00036000 5/17/2024 7:56 PM 36 0.24 0.23 0.26 -0.52 -68.42% 4,300 181 32.03%
GDX240524P00036500 5/17/2024 7:54 PM 36.5 0.41 0.40 0.42 -0.69 -62.73% 2,699 61 31.25%
GDX240524P00037000 5/17/2024 7:34 PM 37 0.67 0.63 0.67 -0.77 -53.47% 722 33 31.93%
GDX240524P00037500 5/17/2024 7:56 PM 37.5 0.97 0.94 0.98 -1.31 -57.46% 79 7 32.32%
GDX240524P00038000 5/17/2024 6:54 PM 38 1.43 1.31 1.36 -0.69 -32.55% 26 7 33.59%
GDX240524P00039000 4/22/2024 5:13 PM 39 6.22 2.07 2.44 0.00 0.00% - 0 54.10%
GDX240524P00040000 5/3/2024 1:57 PM 40 8.20 2.82 4.20 0.00 0.00% 1 0 72.95%

Related Tickers