NYSEArca - Delayed Quote USD

VanEck Gold Miners ETF (GDX)

32.53 -1.54 (-4.52%)
At close: April 22 at 4:00 PM EDT
32.16 -0.37 (-1.14%)
Pre-Market: 7:43 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GDX240426C00022000 3/14/2024 6:58 PM 22 8.00 10.10 12.25 0.00 0.00% 2 2 339.45%
GDX240426C00024500 4/22/2024 3:04 PM 24.5 8.50 0.00 0.00 0.00 0.00% 2 9 0.00%
GDX240426C00025000 3/14/2024 1:30 PM 25 5.20 7.65 10.75 0.00 0.00% 1 1 375.78%
GDX240426C00026000 4/16/2024 2:26 PM 26 6.65 0.00 0.00 0.00 0.00% 10 62 0.00%
GDX240426C00026500 4/5/2024 5:50 PM 26.5 7.60 0.00 0.00 0.00 0.00% 1 1 0.00%
GDX240426C00027000 4/22/2024 3:40 PM 27 5.70 0.00 0.00 0.00 0.00% 1 10 0.00%
GDX240426C00027500 4/19/2024 5:55 PM 27.5 6.66 0.00 0.00 0.00 0.00% 5 24 0.00%
GDX240426C00028000 4/22/2024 7:26 PM 28 4.65 0.00 0.00 0.00 0.00% 1 68 0.00%
GDX240426C00028500 4/22/2024 1:50 PM 28.5 4.38 0.00 0.00 0.00 0.00% 1 92 0.00%
GDX240426C00029000 4/19/2024 6:38 PM 29 5.14 0.00 0.00 0.00 0.00% 69 238 0.00%
GDX240426C00029500 4/22/2024 6:59 PM 29.5 3.39 0.00 0.00 0.00 0.00% 4 134 0.00%
GDX240426C00030000 4/22/2024 5:17 PM 30 2.73 0.00 0.00 0.00 0.00% 47 1,777 0.00%
GDX240426C00030500 4/22/2024 2:57 PM 30.5 2.61 0.00 0.00 0.00 0.00% 2 374 0.00%
GDX240426C00031000 4/22/2024 7:55 PM 31 1.58 0.00 0.00 0.00 0.00% 11 275 0.00%
GDX240426C00031500 4/22/2024 7:31 PM 31.5 1.24 0.00 0.00 0.00 0.00% 148 314 0.00%
GDX240426C00032000 4/22/2024 6:55 PM 32 0.85 0.00 0.00 0.00 0.00% 184 543 0.00%
GDX240426C00032500 4/22/2024 7:54 PM 32.5 0.52 0.00 0.00 0.00 0.00% 1,700 2,541 0.00%
GDX240426C00033000 4/22/2024 7:59 PM 33 0.34 0.00 0.00 0.00 0.00% 1,554 3,592 3.13%
GDX240426C00033500 4/22/2024 7:54 PM 33.5 0.19 0.00 0.00 0.00 0.00% 2,242 8,183 6.25%
GDX240426C00034000 4/22/2024 7:59 PM 34 0.10 0.00 0.00 0.00 0.00% 1,610 10,448 12.50%
GDX240426C00034500 4/22/2024 7:25 PM 34.5 0.07 0.00 0.00 0.00 0.00% 601 6,377 12.50%
GDX240426C00035000 4/22/2024 7:55 PM 35 0.04 0.00 0.00 0.00 0.00% 2,535 7,881 25.00%
GDX240426C00036000 4/22/2024 7:56 PM 36 0.01 0.00 0.00 0.00 0.00% 4,740 4,801 25.00%
GDX240426C00037000 4/22/2024 7:44 PM 37 0.01 0.00 0.00 0.00 0.00% 39 1,230 25.00%
GDX240426C00038000 4/22/2024 1:30 PM 38 0.03 0.00 0.00 0.00 0.00% 1 1,838 50.00%
GDX240426C00039000 4/22/2024 4:03 PM 39 0.01 0.00 0.00 0.00 0.00% 1 464 50.00%
GDX240426C00040000 4/19/2024 5:41 PM 40 0.02 0.00 0.00 0.00 0.00% 68 279 50.00%
GDX240426C00041000 4/19/2024 7:52 PM 41 0.01 0.00 0.00 0.00 0.00% 15 16 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GDX240426P00020000 3/20/2024 1:54 PM 20 0.03 0.00 0.50 0.00 0.00% - 1 312.50%
GDX240426P00023000 3/18/2024 6:46 PM 23 0.04 0.00 0.50 0.00 0.00% 10 3 237.11%
GDX240426P00024000 4/11/2024 6:39 PM 24 0.02 0.00 0.00 0.00 0.00% - 15 50.00%
GDX240426P00024500 3/20/2024 1:30 PM 24.5 0.09 0.00 0.00 0.00 0.00% 1 4 50.00%
GDX240426P00025000 4/19/2024 4:05 PM 25 0.02 0.00 0.00 0.00 0.00% 150 161 50.00%
GDX240426P00025500 3/28/2024 6:26 PM 25.5 0.04 0.00 0.00 0.00 0.00% 120 110 50.00%
GDX240426P00026000 4/8/2024 1:40 PM 26 0.02 0.00 0.00 0.00 0.00% 1 188 50.00%
GDX240426P00026500 4/3/2024 4:37 PM 26.5 0.05 0.00 0.00 0.00 0.00% 1 8 50.00%
GDX240426P00027000 4/22/2024 2:25 PM 27 0.01 0.00 0.00 0.00 0.00% 2 94 50.00%
GDX240426P00027500 4/19/2024 2:30 PM 27.5 0.01 0.00 0.00 0.00 0.00% 1 200 50.00%
GDX240426P00028000 4/22/2024 1:30 PM 28 0.01 0.00 0.00 0.00 0.00% 7 594 50.00%
GDX240426P00028500 4/19/2024 2:38 PM 28.5 0.01 0.00 0.00 0.00 0.00% 4 163 25.00%
GDX240426P00029000 4/22/2024 2:06 PM 29 0.04 0.00 0.00 0.00 0.00% 1 487 25.00%
GDX240426P00029500 4/22/2024 7:32 PM 29.5 0.02 0.00 0.00 0.00 0.00% 59 3,158 25.00%
GDX240426P00030000 4/22/2024 6:55 PM 30 0.03 0.00 0.00 0.00 0.00% 3,053 3,798 25.00%
GDX240426P00030500 4/22/2024 7:50 PM 30.5 0.05 0.00 0.00 0.00 0.00% 88 239 12.50%
GDX240426P00031000 4/22/2024 7:59 PM 31 0.10 0.00 0.00 0.00 0.00% 992 5,254 12.50%
GDX240426P00031500 4/22/2024 7:50 PM 31.5 0.15 0.00 0.00 0.00 0.00% 858 697 12.50%
GDX240426P00032000 4/22/2024 7:59 PM 32 0.28 0.00 0.00 0.00 0.00% 3,644 3,763 6.25%
GDX240426P00032500 4/22/2024 7:59 PM 32.5 0.47 0.00 0.00 0.00 0.00% 2,389 8,783 0.39%
GDX240426P00033000 4/22/2024 7:58 PM 33 0.75 0.00 0.00 0.00 0.00% 1,488 2,856 0.00%
GDX240426P00033500 4/22/2024 7:57 PM 33.5 1.12 0.00 0.00 0.00 0.00% 197 4,835 0.00%
GDX240426P00034000 4/22/2024 7:50 PM 34 1.57 0.00 0.00 0.00 0.00% 616 4,370 0.00%
GDX240426P00034500 4/22/2024 7:56 PM 34.5 2.01 0.00 0.00 0.00 0.00% 62 319 0.00%
GDX240426P00035000 4/22/2024 7:41 PM 35 2.48 0.00 0.00 0.00 0.00% 103 331 0.00%
GDX240426P00036000 4/22/2024 6:44 PM 36 3.38 0.00 0.00 0.00 0.00% 66 121 0.00%
GDX240426P00037000 4/22/2024 5:04 PM 37 4.10 0.00 0.00 0.00 0.00% 11 1 0.00%

Related Tickers