Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,324.64 -1.64 (-0.05%) Nikkei
39,701.78 +528.63 (+1.35%) Hang Seng
18,059.67 -13.23 (-0.07%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,941.43 +644.02 (+1.05%) CMC Crypto 200
1,283.43 +34.31 (+2.75%)
VanEck Gold Miners ETF (GDX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321C00020000 | 2024-06-20 2:31PM EDT | 20.00 | 15.69 | 13.65 | 15.25 | 0.00 | - | 5 | 28 | 50.54% |
| GDX250321C00024000 | 2024-06-06 12:06PM EDT | 24.00 | 12.85 | 10.65 | 10.95 | 0.00 | - | - | 5 | 44.92% |
| GDX250321C00025000 | 2024-06-20 11:22AM EDT | 25.00 | 10.72 | 9.80 | 10.10 | 0.00 | - | 1 | 128 | 43.36% |
| GDX250321C00026000 | 2024-06-07 1:43PM EDT | 26.00 | 9.10 | 9.00 | 10.45 | 0.00 | - | 15 | 45 | 56.40% |
| GDX250321C00028000 | 2024-06-24 9:45AM EDT | 28.00 | 8.15 | 7.40 | 8.25 | 0.00 | - | 3 | 3 | 45.48% |
| GDX250321C00029000 | 2024-05-01 10:55AM EDT | 29.00 | 7.17 | 8.20 | 8.40 | 0.00 | - | - | 2 | 52.08% |
| GDX250321C00030000 | 2024-06-21 9:38AM EDT | 30.00 | 6.70 | 6.05 | 6.30 | 0.00 | - | 5 | 225 | 37.67% |
| GDX250321C00031000 | 2024-06-20 11:06AM EDT | 31.00 | 6.45 | 5.50 | 5.65 | 0.00 | - | 1 | 43 | 36.85% |
| GDX250321C00032000 | 2024-06-14 9:31AM EDT | 32.00 | 4.80 | 4.85 | 5.10 | 0.00 | - | 20 | 218 | 36.65% |
| GDX250321C00033000 | 2024-06-20 11:35AM EDT | 33.00 | 4.50 | 4.35 | 5.20 | -0.65 | -12.62% | 20 | 3,378 | 41.87% |
| GDX250321C00034000 | 2024-06-25 10:22AM EDT | 34.00 | 4.10 | 3.90 | 4.05 | -0.09 | -2.15% | 1 | 4,603 | 35.67% |
| GDX250321C00035000 | 2024-06-25 12:54PM EDT | 35.00 | 3.55 | 3.45 | 3.60 | -0.30 | -7.79% | 200 | 1,655 | 35.38% |
| GDX250321C00036000 | 2024-06-24 1:39PM EDT | 36.00 | 3.22 | 3.05 | 3.20 | -0.13 | -3.88% | 10 | 352 | 35.18% |
| GDX250321C00037000 | 2024-06-24 1:45PM EDT | 37.00 | 2.91 | 2.74 | 2.85 | 0.00 | - | 27 | 549 | 35.13% |
| GDX250321C00038000 | 2024-06-25 10:46AM EDT | 38.00 | 2.51 | 2.32 | 2.50 | -0.09 | -3.46% | 1 | 455 | 34.79% |
| GDX250321C00039000 | 2024-06-18 11:05AM EDT | 39.00 | 2.10 | 2.06 | 2.21 | 0.00 | - | 5 | 289 | 34.72% |
| GDX250321C00040000 | 2024-06-25 3:57PM EDT | 40.00 | 1.92 | 1.92 | 1.98 | -0.18 | -8.57% | 56 | 1,350 | 34.91% |
| GDX250321C00041000 | 2024-06-14 12:07PM EDT | 41.00 | 1.70 | 1.64 | 1.76 | 0.00 | - | 10 | 702 | 34.99% |
| GDX250321C00042000 | 2024-06-13 1:29PM EDT | 42.00 | 1.48 | 1.39 | 1.53 | +0.05 | +3.50% | 6 | 498 | 34.72% |
| GDX250321C00043000 | 2024-06-06 12:19PM EDT | 43.00 | 1.93 | 1.23 | 1.36 | 0.00 | - | 2 | 86 | 34.84% |
| GDX250321C00044000 | 2024-06-13 11:58AM EDT | 44.00 | 1.12 | 1.07 | 1.20 | 0.00 | - | 5 | 66 | 34.84% |
| GDX250321C00045000 | 2024-06-24 2:07PM EDT | 45.00 | 1.15 | 0.94 | 1.12 | 0.00 | - | 9 | 561 | 35.60% |
| GDX250321C00046000 | 2024-06-13 1:04PM EDT | 46.00 | 0.97 | 0.82 | 0.99 | 0.00 | - | 25 | 150 | 35.62% |
| GDX250321C00047000 | 2024-06-18 3:47PM EDT | 47.00 | 0.87 | 0.71 | 0.90 | 0.00 | - | 6 | 6 | 35.96% |
| GDX250321C00048000 | 2024-06-04 1:42PM EDT | 48.00 | 0.86 | 0.65 | 0.80 | 0.00 | - | 4 | 5 | 36.04% |
| GDX250321C00049000 | 2024-04-26 11:04AM EDT | 49.00 | 1.17 | 0.96 | 1.74 | 0.00 | - | 96 | 17 | 48.78% |
| GDX250321C00050000 | 2024-06-20 11:23AM EDT | 50.00 | 0.69 | 0.51 | 0.66 | 0.00 | - | 2 | 125 | 36.62% |
| GDX250321C00055000 | 2024-06-25 11:10AM EDT | 55.00 | 0.36 | 0.35 | 0.40 | -0.04 | -10.00% | 7 | 16,440 | 37.60% |
| GDX250321C00060000 | 2024-06-24 3:01PM EDT | 60.00 | 0.27 | 0.17 | 0.28 | 0.00 | - | 1 | 804 | 39.40% |
| GDX250321C00065000 | 2024-05-14 3:40PM EDT | 65.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 4 | 9 | 58.72% |
| GDX250321C00070000 | 2024-06-06 12:41PM EDT | 70.00 | 0.15 | 0.10 | 0.45 | 0.00 | - | 2 | 472 | 51.66% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GDX250321P00022000 | 2024-04-02 2:07PM EDT | 22.00 | 0.60 | 0.00 | 2.46 | 0.00 | - | - | 5 | 54.79% |
| GDX250321P00023000 | 2024-04-30 2:41PM EDT | 23.00 | 0.51 | 0.00 | 0.83 | 0.00 | - | 228 | 1,500 | 43.97% |
| GDX250321P00024000 | 2024-05-08 3:24PM EDT | 24.00 | 0.45 | 0.00 | 0.51 | 0.00 | - | 2 | 2,225 | 34.52% |
| GDX250321P00025000 | 2024-06-25 1:42PM EDT | 25.00 | 0.48 | 0.41 | 0.52 | -0.04 | -7.69% | 10 | 4,085 | 31.59% |
| GDX250321P00026000 | 2024-05-17 10:32AM EDT | 26.00 | 0.65 | 0.67 | 0.82 | 0.00 | - | 1 | 112 | 33.42% |
| GDX250321P00027000 | 2024-06-20 9:58AM EDT | 27.00 | 0.80 | 0.69 | 0.84 | 0.00 | - | 20 | 47 | 30.42% |
| GDX250321P00028000 | 2024-06-18 10:46AM EDT | 28.00 | 1.13 | 0.95 | 1.06 | 0.00 | - | 2 | 433 | 30.01% |
| GDX250321P00029000 | 2024-06-11 1:17PM EDT | 29.00 | 1.44 | 1.15 | 1.32 | 0.00 | - | 1 | 2 | 29.59% |
| GDX250321P00030000 | 2024-06-24 11:38AM EDT | 30.00 | 1.50 | 1.46 | 1.63 | 0.00 | - | 74 | 1,650 | 29.30% |
| GDX250321P00031000 | 2024-05-28 10:03AM EDT | 31.00 | 1.55 | 1.81 | 1.98 | 0.00 | - | 4 | 1,877 | 28.93% |
| GDX250321P00032000 | 2024-06-18 1:02PM EDT | 32.00 | 2.49 | 2.18 | 2.38 | 0.00 | - | 1 | 8,606 | 28.61% |
| GDX250321P00033000 | 2024-06-18 1:02PM EDT | 33.00 | 2.95 | 2.63 | 2.82 | 0.00 | - | 51 | 1,203 | 28.24% |
| GDX250321P00034000 | 2024-06-25 11:13AM EDT | 34.00 | 3.17 | 3.15 | 3.30 | +0.57 | +21.92% | 4 | 389 | 27.78% |
| GDX250321P00035000 | 2024-06-25 10:11AM EDT | 35.00 | 3.70 | 3.65 | 3.85 | +0.10 | +2.78% | 1 | 276 | 27.54% |
| GDX250321P00036000 | 2024-06-03 11:51AM EDT | 36.00 | 3.63 | 4.25 | 4.45 | 0.00 | - | 2 | 266 | 27.32% |
| GDX250321P00037000 | 2024-06-14 12:05PM EDT | 37.00 | 5.45 | 3.85 | 6.50 | 0.00 | - | 4 | 9 | 39.42% |
| GDX250321P00038000 | 2024-06-25 10:46AM EDT | 38.00 | 5.60 | 5.55 | 5.75 | +0.70 | +14.29% | 5 | 3 | 26.58% |
| GDX250321P00040000 | 2024-06-25 10:45AM EDT | 40.00 | 7.05 | 7.00 | 7.25 | 0.00 | - | 1 | 701 | 26.20% |
© 2024 Yahoo. All rights reserved.