Singapore markets closed
Straits Times Index
3,318.27 -4.35 (-0.13%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,306.02 -33.21 (-0.40%) Bitcoin USD
67,094.88 -2,629.34 (-3.77%) CMC Crypto 200
1,410.36 -57.74 (-3.93%)
VanEck Gold Miners ETF (GDX)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816C00020000 | 2024-04-19 2:04PM EDT | 20.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GDX240816C00022000 | 2024-04-18 10:12AM EDT | 22.00 | 12.25 | 14.10 | 17.00 | 0.00 | - | 149 | 149 | 142.77% |
| GDX240816C00023000 | 2024-03-27 1:17PM EDT | 23.00 | 8.07 | 10.00 | 14.00 | 0.00 | - | 3 | 4 | 58.30% |
| GDX240816C00024000 | 2024-03-11 12:29PM EDT | 24.00 | 7.15 | 9.90 | 11.40 | 0.00 | - | 1 | 3 | 69.34% |
| GDX240816C00025000 | 2024-05-22 11:28AM EDT | 25.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240816C00026000 | 2024-05-20 10:05AM EDT | 26.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240816C00027000 | 2024-05-22 12:06PM EDT | 27.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GDX240816C00028000 | 2024-05-17 3:37PM EDT | 28.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GDX240816C00029000 | 2024-05-20 10:51AM EDT | 29.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240816C00030000 | 2024-05-22 3:17PM EDT | 30.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| GDX240816C00031000 | 2024-05-20 1:44PM EDT | 31.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GDX240816C00032000 | 2024-05-23 2:01PM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 0.00% |
| GDX240816C00033000 | 2024-05-23 2:26PM EDT | 33.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GDX240816C00034000 | 2024-05-23 3:58PM EDT | 34.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| GDX240816C00035000 | 2024-05-23 3:17PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.39% |
| GDX240816C00036000 | 2024-05-23 2:57PM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| GDX240816C00037000 | 2024-05-23 2:29PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,677 | 0 | 3.13% |
| GDX240816C00038000 | 2024-05-23 3:43PM EDT | 38.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| GDX240816C00039000 | 2024-05-23 3:52PM EDT | 39.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| GDX240816C00040000 | 2024-05-23 2:03PM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
| GDX240816C00041000 | 2024-05-23 11:41AM EDT | 41.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GDX240816C00042000 | 2024-05-23 3:59PM EDT | 42.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| GDX240816C00043000 | 2024-05-23 2:26PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| GDX240816C00044000 | 2024-05-22 11:57AM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240816C00045000 | 2024-05-23 3:59PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GDX240816C00047000 | 2024-05-17 10:30AM EDT | 47.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240816C00049000 | 2024-05-14 1:23PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GDX240816C00050000 | 2024-05-21 11:48AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240816C00055000 | 2024-05-06 2:06PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240816C00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240816P00015000 | 2024-02-07 4:35PM EDT | 15.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | - | 1 | 136.52% |
| GDX240816P00018000 | 2024-05-01 2:19PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GDX240816P00019000 | 2024-03-05 4:58PM EDT | 19.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 80.18% |
| GDX240816P00021000 | 2024-05-08 3:09PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| GDX240816P00022000 | 2024-04-26 10:51AM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GDX240816P00023000 | 2024-04-29 12:24PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GDX240816P00024000 | 2024-04-16 12:36PM EDT | 24.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 100 | 1,239 | 53.61% |
| GDX240816P00025000 | 2024-05-09 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GDX240816P00026000 | 2024-05-15 1:03PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GDX240816P00027000 | 2024-05-16 12:34PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GDX240816P00028000 | 2024-05-22 12:05PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 12.50% |
| GDX240816P00029000 | 2024-05-22 12:04PM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 12.50% |
| GDX240816P00030000 | 2024-05-23 1:57PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| GDX240816P00031000 | 2024-05-23 12:09PM EDT | 31.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GDX240816P00032000 | 2024-05-23 1:56PM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| GDX240816P00033000 | 2024-05-23 2:35PM EDT | 33.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GDX240816P00034000 | 2024-05-23 3:49PM EDT | 34.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| GDX240816P00035000 | 2024-05-23 3:00PM EDT | 35.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GDX240816P00036000 | 2024-05-23 12:25PM EDT | 36.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GDX240816P00037000 | 2024-05-23 2:00PM EDT | 37.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GDX240816P00038000 | 2024-05-22 1:29PM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GDX240816P00039000 | 2024-05-20 11:53AM EDT | 39.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| GDX240816P00040000 | 2024-05-23 10:10AM EDT | 40.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GDX240816P00041000 | 2024-05-22 9:53AM EDT | 41.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GDX240816P00042000 | 2024-05-21 9:55AM EDT | 42.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 0.00% |
| GDX240816P00043000 | 2024-05-20 10:24AM EDT | 43.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| GDX240816P00045000 | 2024-05-21 11:34AM EDT | 45.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.