Singapore markets open in 3 hours 48 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,924.79 +834.50 (+1.30%) CMC Crypto 200
1,398.50 +15.93 (+1.15%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426C00022000 | 2024-03-14 2:58PM EDT | 22.00 | 8.00 | 10.10 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| GDX240426C00024500 | 2024-04-22 11:04AM EDT | 24.50 | 8.50 | 9.10 | 11.75 | 0.00 | - | 2 | 9 | 412.11% |
| GDX240426C00025000 | 2024-04-24 3:49PM EDT | 25.00 | 8.15 | 7.40 | 11.35 | 0.00 | - | 1 | 0 | 218.75% |
| GDX240426C00026000 | 2024-04-16 10:26AM EDT | 26.00 | 6.65 | 7.35 | 10.30 | 0.00 | - | 10 | 62 | 337.11% |
| GDX240426C00026500 | 2024-04-05 1:50PM EDT | 26.50 | 7.60 | 6.60 | 9.60 | 0.00 | - | 1 | 1 | 268.36% |
| GDX240426C00027000 | 2024-04-25 3:29PM EDT | 27.00 | 7.48 | 6.25 | 8.35 | +1.78 | +31.23% | 20 | 10 | 394.53% |
| GDX240426C00027500 | 2024-04-19 1:55PM EDT | 27.50 | 6.66 | 5.40 | 8.45 | 0.00 | - | 5 | 24 | 185.94% |
| GDX240426C00028000 | 2024-04-24 12:40PM EDT | 28.00 | 5.00 | 5.20 | 7.80 | 0.00 | - | 1 | 65 | 198.05% |
| GDX240426C00028500 | 2024-04-23 11:29AM EDT | 28.50 | 4.50 | 4.35 | 7.70 | 0.00 | - | 10 | 92 | 191.41% |
| GDX240426C00029000 | 2024-04-24 12:24PM EDT | 29.00 | 4.03 | 4.05 | 6.40 | 0.00 | - | 12 | 235 | 323.83% |
| GDX240426C00029500 | 2024-04-23 1:55PM EDT | 29.50 | 3.60 | 3.70 | 6.20 | 0.00 | - | 7 | 134 | 144.53% |
| GDX240426C00030000 | 2024-04-25 3:37PM EDT | 30.00 | 4.43 | 4.15 | 4.55 | +1.28 | +40.63% | 615 | 1,774 | 92.19% |
| GDX240426C00030500 | 2024-04-25 1:56PM EDT | 30.50 | 3.80 | 2.92 | 5.65 | +1.08 | +39.71% | 24 | 374 | 182.03% |
| GDX240426C00031000 | 2024-04-25 3:47PM EDT | 31.00 | 3.35 | 3.10 | 3.50 | +1.06 | +46.29% | 138 | 274 | 117.97% |
| GDX240426C00031500 | 2024-04-25 1:38PM EDT | 31.50 | 2.70 | 0.94 | 4.50 | +1.19 | +78.81% | 32 | 303 | 295.51% |
| GDX240426C00032000 | 2024-04-25 3:39PM EDT | 32.00 | 2.44 | 2.13 | 2.63 | +1.27 | +108.55% | 153 | 534 | 64.84% |
| GDX240426C00032500 | 2024-04-25 3:45PM EDT | 32.50 | 1.84 | 0.83 | 1.92 | +1.05 | +132.91% | 169 | 2,511 | 62.50% |
| GDX240426C00033000 | 2024-04-25 3:53PM EDT | 33.00 | 1.37 | 1.28 | 1.45 | +0.89 | +185.42% | 2,536 | 4,990 | 54.88% |
| GDX240426C00033500 | 2024-04-25 3:59PM EDT | 33.50 | 0.86 | 0.86 | 0.91 | +0.60 | +230.77% | 7,388 | 9,089 | 34.77% |
| GDX240426C00034000 | 2024-04-25 3:59PM EDT | 34.00 | 0.51 | 0.49 | 0.52 | +0.37 | +264.29% | 5,503 | 13,616 | 32.62% |
| GDX240426C00034500 | 2024-04-25 3:58PM EDT | 34.50 | 0.26 | 0.25 | 0.33 | +0.20 | +333.33% | 1,650 | 6,386 | 40.23% |
| GDX240426C00035000 | 2024-04-25 3:57PM EDT | 35.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 5,091 | 10,115 | 35.16% |
| GDX240426C00036000 | 2024-04-25 3:49PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 920 | 4,864 | 42.19% |
| GDX240426C00037000 | 2024-04-25 3:33PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,207 | 50.00% |
| GDX240426C00038000 | 2024-04-25 11:37AM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 22 | 1,837 | 74.22% |
| GDX240426C00039000 | 2024-04-25 3:40PM EDT | 39.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 464 | 116.02% |
| GDX240426C00040000 | 2024-04-19 1:41PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 279 | 84.38% |
| GDX240426C00041000 | 2024-04-19 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240426P00020000 | 2024-03-20 9:54AM EDT | 20.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 476.56% |
| GDX240426P00023000 | 2024-03-18 2:46PM EDT | 23.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 3 | 371.88% |
| GDX240426P00024000 | 2024-04-11 2:39PM EDT | 24.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 181.25% |
| GDX240426P00024500 | 2024-03-20 9:30AM EDT | 24.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GDX240426P00025000 | 2024-04-19 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 161 | 162.50% |
| GDX240426P00025500 | 2024-03-28 2:26PM EDT | 25.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 120 | 110 | 156.25% |
| GDX240426P00026000 | 2024-04-08 9:40AM EDT | 26.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 198.44% |
| GDX240426P00026500 | 2024-04-03 12:37PM EDT | 26.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 137.50% |
| GDX240426P00027000 | 2024-04-25 1:06PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 97 | 125.00% |
| GDX240426P00027500 | 2024-04-19 10:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 118.75% |
| GDX240426P00028000 | 2024-04-22 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 594 | 109.38% |
| GDX240426P00028500 | 2024-04-19 10:38AM EDT | 28.50 | 0.01 | 0.00 | 2.00 | 0.00 | - | 4 | 163 | 333.20% |
| GDX240426P00029000 | 2024-04-23 12:50PM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 465 | 130.47% |
| GDX240426P00029500 | 2024-04-23 12:39PM EDT | 29.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 6 | 3,164 | 242.19% |
| GDX240426P00030000 | 2024-04-25 11:32AM EDT | 30.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 3,898 | 126.17% |
| GDX240426P00030500 | 2024-04-24 12:04PM EDT | 30.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 235 | 89.06% |
| GDX240426P00031000 | 2024-04-25 3:48PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 4,866 | 65.63% |
| GDX240426P00031500 | 2024-04-25 10:35AM EDT | 31.50 | 0.01 | 0.00 | 0.50 | -0.03 | -75.00% | 42 | 791 | 118.75% |
| GDX240426P00032000 | 2024-04-25 3:49PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 375 | 4,868 | 46.88% |
| GDX240426P00032500 | 2024-04-25 3:55PM EDT | 32.50 | 0.03 | 0.01 | 0.06 | -0.12 | -80.00% | 742 | 9,006 | 55.86% |
| GDX240426P00033000 | 2024-04-25 3:49PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.30 | -93.75% | 1,458 | 3,887 | 36.72% |
| GDX240426P00033500 | 2024-04-25 3:59PM EDT | 33.50 | 0.08 | 0.06 | 0.08 | -0.52 | -86.67% | 599 | 4,831 | 34.77% |
| GDX240426P00034000 | 2024-04-25 3:57PM EDT | 34.00 | 0.20 | 0.18 | 0.20 | -0.79 | -79.80% | 943 | 4,406 | 33.59% |
| GDX240426P00034500 | 2024-04-25 3:56PM EDT | 34.50 | 0.44 | 0.42 | 0.44 | -0.98 | -69.01% | 271 | 312 | 34.38% |
| GDX240426P00035000 | 2024-04-25 3:46PM EDT | 35.00 | 0.80 | 0.78 | 0.81 | -1.08 | -57.45% | 126 | 328 | 37.70% |
| GDX240426P00036000 | 2024-04-25 3:21PM EDT | 36.00 | 1.58 | 1.58 | 2.24 | -1.55 | -49.52% | 3 | 2 | 78.71% |
| GDX240426P00037000 | 2024-04-22 1:04PM EDT | 37.00 | 4.10 | 0.74 | 4.65 | 0.00 | - | 11 | 1 | 57.81% |
© 2024 Yahoo. All rights reserved.