Singapore markets close in 5 hours 1 minute
Straits Times Index
3,324.59 -1.69 (-0.05%) Nikkei
39,717.18 +544.03 (+1.39%) Hang Seng
18,065.18 -7.72 (-0.04%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,934.91 +661.01 (+1.08%) CMC Crypto 200
1,283.70 +34.58 (+2.77%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920C00013000 | 2023-12-29 2:43PM EDT | 13.00 | 18.65 | 14.00 | 18.30 | 0.00 | - | 2 | 40 | 0.00% |
| GDX240920C00014000 | 2024-01-25 10:46AM EDT | 14.00 | 14.14 | 11.15 | 15.25 | 0.00 | - | 1 | 45 | 0.00% |
| GDX240920C00015000 | 2024-06-07 11:44AM EDT | 15.00 | 19.10 | 19.00 | 20.20 | 0.00 | - | 1 | 74 | 135.64% |
| GDX240920C00016000 | 2024-01-08 10:57AM EDT | 16.00 | 14.35 | 10.15 | 14.30 | 0.00 | - | 1 | 42 | 0.00% |
| GDX240920C00017000 | 2024-01-02 1:37PM EDT | 17.00 | 14.69 | 10.75 | 14.70 | 0.00 | - | 1 | 10 | 0.00% |
| GDX240920C00018000 | 2024-03-08 3:44PM EDT | 18.00 | 12.79 | 16.25 | 18.50 | 0.00 | - | 14 | 72 | 138.97% |
| GDX240920C00019000 | 2023-12-15 10:53AM EDT | 19.00 | 12.55 | 10.80 | 14.00 | 0.00 | - | 1 | 34 | 0.00% |
| GDX240920C00020000 | 2024-06-14 10:53AM EDT | 20.00 | 13.50 | 13.10 | 14.80 | 0.00 | - | 1 | 143 | 59.96% |
| GDX240920C00021000 | 2023-12-01 2:35PM EDT | 21.00 | 11.60 | 10.95 | 11.40 | 0.00 | - | 27 | 97 | 0.00% |
| GDX240920C00022000 | 2024-05-02 3:43PM EDT | 22.00 | 12.00 | 11.65 | 16.00 | 0.00 | - | 4 | 60 | 117.04% |
| GDX240920C00023000 | 2024-06-24 12:07PM EDT | 23.00 | 11.54 | 11.15 | 11.30 | 0.00 | - | 2 | 399 | 61.28% |
| GDX240920C00024000 | 2024-05-22 12:27PM EDT | 24.00 | 12.46 | 9.55 | 10.75 | 0.00 | - | 1 | 1,024 | 52.78% |
| GDX240920C00025000 | 2024-05-29 1:50PM EDT | 25.00 | 10.96 | 9.20 | 9.35 | 0.00 | - | 50 | 781 | 52.59% |
| GDX240920C00026000 | 2024-06-11 1:48PM EDT | 26.00 | 8.10 | 7.50 | 9.40 | 0.00 | - | 1 | 3,880 | 52.88% |
| GDX240920C00027000 | 2024-06-14 2:52PM EDT | 27.00 | 7.04 | 7.35 | 7.45 | 0.00 | - | 4 | 1,986 | 47.46% |
| GDX240920C00028000 | 2024-06-20 11:34AM EDT | 28.00 | 7.22 | 6.40 | 6.55 | 0.00 | - | 1 | 1,532 | 44.63% |
| GDX240920C00029000 | 2024-06-20 10:02AM EDT | 29.00 | 5.65 | 5.55 | 5.65 | -0.37 | -6.15% | 1 | 4,506 | 41.41% |
| GDX240920C00030000 | 2024-06-25 3:52PM EDT | 30.00 | 4.75 | 4.70 | 4.80 | -0.35 | -6.86% | 137 | 27,804 | 38.82% |
| GDX240920C00031000 | 2024-06-25 11:44AM EDT | 31.00 | 4.00 | 3.20 | 4.90 | -0.35 | -8.05% | 6 | 3,397 | 52.22% |
| GDX240920C00032000 | 2024-06-25 3:07PM EDT | 32.00 | 3.33 | 3.20 | 3.45 | -0.32 | -8.77% | 175 | 15,399 | 37.79% |
| GDX240920C00033000 | 2024-06-25 3:59PM EDT | 33.00 | 2.66 | 2.62 | 2.68 | -0.23 | -7.96% | 26 | 11,527 | 34.38% |
| GDX240920C00034000 | 2024-06-25 3:50PM EDT | 34.00 | 2.12 | 2.10 | 2.15 | -0.25 | -10.55% | 56 | 12,241 | 33.77% |
| GDX240920C00035000 | 2024-06-25 3:35PM EDT | 35.00 | 1.70 | 1.65 | 1.68 | -0.23 | -11.92% | 1,651 | 31,900 | 33.03% |
| GDX240920C00036000 | 2024-06-25 9:38AM EDT | 36.00 | 1.39 | 1.27 | 1.33 | -0.13 | -8.55% | 5 | 21,021 | 33.08% |
| GDX240920C00037000 | 2024-06-25 3:49PM EDT | 37.00 | 1.01 | 1.00 | 1.04 | -0.19 | -15.83% | 50 | 18,547 | 33.11% |
| GDX240920C00038000 | 2024-06-25 3:50PM EDT | 38.00 | 0.78 | 0.77 | 0.80 | -0.15 | -16.13% | 142 | 40,434 | 33.06% |
| GDX240920C00039000 | 2024-06-25 10:28AM EDT | 39.00 | 0.62 | 0.58 | 0.64 | -0.08 | -11.43% | 10 | 8,001 | 33.67% |
| GDX240920C00040000 | 2024-06-25 3:50PM EDT | 40.00 | 0.47 | 0.45 | 0.49 | -0.12 | -20.34% | 4,132 | 32,661 | 33.74% |
| GDX240920C00041000 | 2024-06-25 3:53PM EDT | 41.00 | 0.38 | 0.35 | 0.39 | -0.05 | -11.63% | 123 | 6,261 | 34.33% |
| GDX240920C00042000 | 2024-06-25 12:36PM EDT | 42.00 | 0.29 | 0.27 | 0.31 | -0.04 | -12.12% | 93 | 8,921 | 34.82% |
| GDX240920C00043000 | 2024-06-25 2:17PM EDT | 43.00 | 0.23 | 0.21 | 0.25 | -0.10 | -30.30% | 37 | 8,116 | 35.45% |
| GDX240920C00044000 | 2024-06-21 3:23PM EDT | 44.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 3 | 911 | 35.94% |
| GDX240920C00045000 | 2024-06-25 2:53PM EDT | 45.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 607 | 14,253 | 36.91% |
| GDX240920C00046000 | 2024-06-24 2:25PM EDT | 46.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 1,043 | 1,146 | 37.50% |
| GDX240920C00047000 | 2024-06-18 3:42PM EDT | 47.00 | 0.13 | 0.05 | 0.42 | 0.00 | - | 2 | 10,155 | 50.64% |
| GDX240920C00048000 | 2024-06-13 10:16AM EDT | 48.00 | 0.10 | 0.04 | 0.00 | 0.00 | - | 7 | 9,035 | 12.50% |
| GDX240920C00049000 | 2024-06-12 1:10PM EDT | 49.00 | 0.10 | 0.03 | 0.00 | 0.00 | - | 7 | 274 | 12.50% |
| GDX240920C00050000 | 2024-06-25 9:47AM EDT | 50.00 | 0.06 | 0.06 | 0.31 | -0.04 | -40.00% | 1 | 11,035 | 53.22% |
| GDX240920C00055000 | 2024-06-05 10:58AM EDT | 55.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 2 | 25 | 74.37% |
| GDX240920C00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 200 | 62 | 65.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX240920P00013000 | 2024-01-23 4:28PM EDT | 13.00 | 0.02 | 0.00 | 1.90 | 0.00 | - | 30 | 31 | 166.60% |
| GDX240920P00016000 | 2024-02-26 10:30AM EDT | 16.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 96.09% |
| GDX240920P00017000 | 2023-11-22 11:28AM EDT | 17.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 134 | 89.26% |
| GDX240920P00018000 | 2024-05-10 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 50.00% |
| GDX240920P00019000 | 2024-05-13 3:32PM EDT | 19.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 115 | 53.13% |
| GDX240920P00020000 | 2024-06-24 10:37AM EDT | 20.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 1 | 204 | 90.23% |
| GDX240920P00021000 | 2024-03-28 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 18 | 2,114 | 65.43% |
| GDX240920P00022000 | 2024-05-17 3:19PM EDT | 22.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 5,215 | 53.71% |
| GDX240920P00023000 | 2024-06-13 12:53PM EDT | 23.00 | 0.05 | 0.04 | 0.42 | 0.00 | - | 43 | 24,446 | 53.91% |
| GDX240920P00024000 | 2024-06-13 9:55AM EDT | 24.00 | 0.10 | 0.02 | 0.20 | -0.05 | -33.33% | 1 | 8,232 | 47.46% |
| GDX240920P00025000 | 2024-06-18 9:57AM EDT | 25.00 | 0.17 | 0.03 | 0.68 | 0.00 | - | 20 | 38,065 | 60.55% |
| GDX240920P00026000 | 2024-06-20 1:17PM EDT | 26.00 | 0.15 | 0.05 | 1.37 | 0.00 | - | 6 | 11,977 | 55.76% |
| GDX240920P00027000 | 2024-06-25 9:45AM EDT | 27.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 1 | 6,401 | 32.62% |
| GDX240920P00028000 | 2024-06-25 2:23PM EDT | 28.00 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 1 | 15,555 | 31.20% |
| GDX240920P00029000 | 2024-06-25 3:42PM EDT | 29.00 | 0.32 | 0.31 | 0.35 | -0.08 | -20.00% | 6 | 10,782 | 30.18% |
| GDX240920P00030000 | 2024-06-25 2:19PM EDT | 30.00 | 0.47 | 0.46 | 0.50 | +0.03 | +6.82% | 80 | 19,441 | 29.13% |
| GDX240920P00031000 | 2024-06-25 3:07PM EDT | 31.00 | 0.68 | 0.67 | 0.70 | +0.04 | +6.25% | 3,521 | 9,887 | 28.08% |
| GDX240920P00032000 | 2024-06-25 3:47PM EDT | 32.00 | 0.99 | 0.88 | 0.99 | +0.17 | +20.73% | 5,157 | 53,855 | 27.47% |
| GDX240920P00033000 | 2024-06-25 3:57PM EDT | 33.00 | 1.36 | 1.33 | 1.57 | -0.14 | -9.33% | 115 | 45,123 | 30.18% |
| GDX240920P00034000 | 2024-06-25 12:24PM EDT | 34.00 | 1.82 | 1.79 | 1.85 | +0.20 | +12.35% | 18 | 9,549 | 26.81% |
| GDX240920P00035000 | 2024-06-25 9:30AM EDT | 35.00 | 2.52 | 2.31 | 2.48 | +0.34 | +15.60% | 2 | 12,737 | 27.52% |
| GDX240920P00036000 | 2024-06-24 3:58PM EDT | 36.00 | 2.80 | 2.99 | 3.10 | 0.00 | - | 7 | 3,134 | 26.81% |
| GDX240920P00037000 | 2024-06-25 10:47AM EDT | 37.00 | 3.65 | 2.94 | 3.80 | +0.19 | +5.49% | 543 | 2,225 | 26.07% |
| GDX240920P00038000 | 2024-06-25 11:01AM EDT | 38.00 | 4.40 | 4.50 | 4.60 | +0.15 | +3.53% | 11 | 1,441 | 25.88% |
| GDX240920P00039000 | 2024-06-25 10:06AM EDT | 39.00 | 5.25 | 5.30 | 5.45 | +0.24 | +4.79% | 289 | 1,402 | 25.64% |
| GDX240920P00040000 | 2024-06-20 11:54AM EDT | 40.00 | 5.75 | 6.20 | 6.35 | 0.00 | - | 1 | 1,078 | 25.54% |
| GDX240920P00041000 | 2024-05-20 10:47AM EDT | 41.00 | 4.90 | 7.25 | 7.60 | 0.00 | - | 174 | 474 | 35.65% |
| GDX240920P00042000 | 2024-05-28 9:47AM EDT | 42.00 | 6.41 | 8.10 | 8.30 | 0.00 | - | 10 | 1,312 | 28.71% |
| GDX240920P00043000 | 2024-05-17 12:24PM EDT | 43.00 | 6.85 | 8.20 | 10.45 | 0.00 | - | 2 | 300 | 59.96% |
| GDX240920P00044000 | 2024-06-13 3:31PM EDT | 44.00 | 10.83 | 9.95 | 10.25 | 0.00 | - | 2 | 4 | 30.57% |
| GDX240920P00046000 | 2024-05-22 9:30AM EDT | 46.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GDX240920P00047000 | 2024-02-21 12:17PM EDT | 47.00 | 19.51 | 15.00 | 19.60 | 0.00 | - | 1 | 0 | 120.56% |
| GDX240920P00050000 | 2023-11-20 10:30AM EDT | 50.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.