Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,904.21 +781.28 (+1.18%) CMC Crypto 200
1,367.97 -5.88 (-0.43%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531C00025000 | 2024-04-17 9:58AM EDT | 25.00 | 8.97 | 11.00 | 13.25 | 0.00 | - | 6 | 8 | 135.55% |
| GDX240531C00027000 | 2024-05-14 3:57PM EDT | 27.00 | 8.70 | 8.40 | 11.40 | 0.00 | - | 1 | 4 | 75.78% |
| GDX240531C00028000 | 2024-05-17 2:46PM EDT | 28.00 | 8.80 | 7.85 | 10.00 | +1.38 | +18.60% | 30 | 18 | 75.00% |
| GDX240531C00028500 | 2024-05-17 2:53PM EDT | 28.50 | 8.35 | 8.00 | 10.25 | +3.04 | +57.25% | 20 | 2 | 135.55% |
| GDX240531C00029000 | 2024-04-30 1:36PM EDT | 29.00 | 4.65 | 6.80 | 9.10 | 0.00 | - | 10 | 27 | 71.48% |
| GDX240531C00030000 | 2024-05-17 3:08PM EDT | 30.00 | 6.81 | 5.95 | 7.85 | +0.78 | +12.94% | 33 | 33 | 53.13% |
| GDX240531C00030500 | 2024-05-17 3:04PM EDT | 30.50 | 6.25 | 5.10 | 8.15 | +2.20 | +54.32% | 30 | 68 | 77.34% |
| GDX240531C00031000 | 2024-05-13 9:54AM EDT | 31.00 | 4.32 | 4.30 | 7.10 | 0.00 | - | 10 | 62 | 128.32% |
| GDX240531C00031500 | 2024-05-17 3:11PM EDT | 31.50 | 5.33 | 4.30 | 6.35 | +1.67 | +45.63% | 10 | 14 | 109.38% |
| GDX240531C00032000 | 2024-05-17 10:30AM EDT | 32.00 | 4.65 | 3.95 | 5.95 | +1.38 | +42.20% | 1 | 76 | 107.62% |
| GDX240531C00032500 | 2024-05-15 11:12AM EDT | 32.50 | 3.55 | 3.30 | 6.15 | 0.00 | - | 2 | 117 | 63.87% |
| GDX240531C00033000 | 2024-05-17 3:26PM EDT | 33.00 | 3.89 | 2.99 | 5.30 | +1.05 | +36.97% | 30 | 171 | 53.71% |
| GDX240531C00033500 | 2024-05-17 1:21PM EDT | 33.50 | 3.25 | 3.45 | 4.25 | +0.74 | +29.48% | 199 | 712 | 59.86% |
| GDX240531C00034000 | 2024-05-17 3:48PM EDT | 34.00 | 2.94 | 2.98 | 3.70 | +1.03 | +53.93% | 36 | 700 | 53.61% |
| GDX240531C00034500 | 2024-05-17 1:27PM EDT | 34.50 | 2.39 | 2.54 | 2.69 | +0.72 | +43.11% | 24 | 388 | 40.63% |
| GDX240531C00035000 | 2024-05-17 3:52PM EDT | 35.00 | 2.11 | 2.11 | 2.18 | +0.78 | +58.65% | 439 | 1,060 | 34.67% |
| GDX240531C00035500 | 2024-05-17 3:32PM EDT | 35.50 | 1.66 | 1.71 | 1.77 | +0.74 | +80.43% | 107 | 455 | 32.81% |
| GDX240531C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 1.34 | 1.34 | 1.40 | +0.68 | +103.03% | 1,546 | 846 | 31.54% |
| GDX240531C00036500 | 2024-05-17 3:58PM EDT | 36.50 | 1.04 | 1.03 | 1.12 | +0.49 | +89.09% | 3,147 | 169 | 32.23% |
| GDX240531C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 0.80 | 0.78 | 0.99 | +0.56 | +233.33% | 947 | 628 | 36.52% |
| GDX240531C00037500 | 2024-05-17 3:58PM EDT | 37.50 | 0.60 | 0.52 | 0.62 | +0.35 | +140.00% | 4,257 | 155 | 30.96% |
| GDX240531C00038000 | 2024-05-17 3:59PM EDT | 38.00 | 0.43 | 0.44 | 0.61 | +0.23 | +115.00% | 152 | 525 | 37.01% |
| GDX240531C00038500 | 2024-05-17 3:59PM EDT | 38.50 | 0.31 | 0.28 | 0.35 | +0.11 | +55.00% | 783 | 45 | 32.32% |
| GDX240531C00039000 | 2024-05-17 3:46PM EDT | 39.00 | 0.23 | 0.24 | 0.25 | +0.14 | +155.56% | 33 | 5,112 | 32.52% |
| GDX240531C00039500 | 2024-05-17 1:27PM EDT | 39.50 | 0.18 | 0.18 | 0.20 | +0.11 | +157.14% | 45 | 26 | 34.08% |
| GDX240531C00040000 | 2024-05-17 3:28PM EDT | 40.00 | 0.15 | 0.13 | 0.15 | +0.09 | +150.00% | 10,237 | 420 | 34.96% |
| GDX240531C00041000 | 2024-05-17 3:33PM EDT | 41.00 | 0.09 | 0.08 | 0.11 | +0.07 | +350.00% | 20 | 260 | 38.87% |
| GDX240531C00042000 | 2024-05-17 3:28PM EDT | 42.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 42 | 780 | 48.83% |
| GDX240531C00043000 | 2024-05-17 3:33PM EDT | 43.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 40 | 145 | 46.88% |
| GDX240531C00044000 | 2024-05-13 11:37AM EDT | 44.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 1 | 1 | 70.31% |
| GDX240531C00046000 | 2024-04-19 3:58PM EDT | 46.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 140 | 60 | 68.56% |
| GDX240531C00050000 | 2024-05-08 11:23AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 69.53% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240531P00026000 | 2024-05-13 11:38AM EDT | 26.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 107.42% |
| GDX240531P00027000 | 2024-04-25 3:56PM EDT | 27.00 | 0.25 | 0.00 | 0.53 | 0.00 | - | 1 | 23 | 114.65% |
| GDX240531P00028000 | 2024-05-09 12:35PM EDT | 28.00 | 0.05 | 0.00 | 1.13 | 0.00 | - | 1 | 306 | 128.91% |
| GDX240531P00028500 | 2024-05-17 1:56PM EDT | 28.50 | 0.03 | 0.00 | 0.35 | +0.01 | +50.00% | 1 | 22 | 89.06% |
| GDX240531P00029000 | 2024-05-17 10:49AM EDT | 29.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 1 | 42 | 74.61% |
| GDX240531P00029500 | 2024-05-17 3:15PM EDT | 29.50 | 0.03 | 0.02 | 0.70 | -0.01 | -25.00% | 4 | 143 | 96.29% |
| GDX240531P00030000 | 2024-05-17 3:23PM EDT | 30.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 591 | 53.13% |
| GDX240531P00030500 | 2024-05-14 1:47PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 120 | 51.56% |
| GDX240531P00031000 | 2024-05-17 3:43PM EDT | 31.00 | 0.04 | 0.01 | 0.20 | -0.01 | -20.00% | 215 | 475 | 57.81% |
| GDX240531P00031500 | 2024-05-17 3:58PM EDT | 31.50 | 0.09 | 0.03 | 0.08 | +0.05 | +125.00% | 2,602 | 237 | 50.39% |
| GDX240531P00032000 | 2024-05-17 3:45PM EDT | 32.00 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 348 | 1,497 | 50.39% |
| GDX240531P00032500 | 2024-05-17 2:39PM EDT | 32.50 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 82 | 1,876 | 41.02% |
| GDX240531P00033000 | 2024-05-17 3:48PM EDT | 33.00 | 0.07 | 0.05 | 0.24 | -0.01 | -12.50% | 219 | 1,746 | 51.37% |
| GDX240531P00033500 | 2024-05-17 3:51PM EDT | 33.50 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 2,043 | 3,017 | 35.16% |
| GDX240531P00034000 | 2024-05-17 3:55PM EDT | 34.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 1,836 | 2,129 | 31.84% |
| GDX240531P00034500 | 2024-05-17 3:18PM EDT | 34.50 | 0.16 | 0.12 | 0.15 | -0.16 | -50.00% | 673 | 1,182 | 30.96% |
| GDX240531P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.20 | 0.19 | 0.20 | -0.25 | -55.56% | 2,788 | 1,119 | 29.10% |
| GDX240531P00035500 | 2024-05-17 3:57PM EDT | 35.50 | 0.30 | 0.28 | 0.31 | -0.38 | -55.88% | 609 | 258 | 29.00% |
| GDX240531P00036000 | 2024-05-17 3:57PM EDT | 36.00 | 0.44 | 0.43 | 0.45 | -0.50 | -53.19% | 453 | 117 | 28.52% |
| GDX240531P00036500 | 2024-05-15 12:18PM EDT | 36.50 | 1.30 | 1.06 | 2.63 | +0.11 | +9.24% | 1 | 11 | 70.70% |
| GDX240531P00037000 | 2024-05-17 3:59PM EDT | 37.00 | 0.88 | 0.68 | 0.88 | -0.85 | -49.13% | 139 | 11 | 28.22% |
| GDX240531P00037500 | 2024-05-17 3:10PM EDT | 37.50 | 1.27 | 1.14 | 1.38 | -0.98 | -43.56% | 6 | 9 | 35.65% |
| GDX240531P00040000 | 2024-04-15 11:56AM EDT | 40.00 | 6.68 | 3.95 | 4.30 | 0.00 | - | 8 | 0 | 73.93% |
| GDX240531P00041000 | 2024-05-01 10:44AM EDT | 41.00 | 7.50 | 3.30 | 4.25 | 0.00 | - | 1 | 0 | 39.75% |
© 2024 Yahoo. All rights reserved.